NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 03, 20200.73700.77430.72020.76800.768093,316
Apr. 02, 20200.71650.90000.62000.73050.7305596,389
Apr. 01, 20200.77710.78590.70860.72000.7200209,356
Mar. 31, 20200.80000.80000.75000.77990.7799114,691
Mar. 30, 20200.88000.88000.78000.78980.7898250,309
Mar. 27, 20200.84250.89000.82120.84800.8480175,363
Mar. 26, 20200.85990.89000.82560.87830.8783104,069
Mar. 25, 20200.81500.87700.80510.84000.8400191,803
Mar. 24, 20200.76560.94010.75000.80770.8077494,525
Mar. 23, 20200.56900.68800.56900.66410.6641113,098
Mar. 20, 20200.72000.76810.63370.63570.6357170,624
Mar. 19, 20200.54500.72160.53580.70660.7066299,121
Mar. 18, 20200.68120.77400.57000.58440.5844368,497
Mar. 17, 20200.70500.73000.64110.72040.7204139,729
Mar. 16, 20200.68000.80000.68000.73320.7332198,153
Mar. 13, 20200.91360.91540.80000.84000.8400176,467
Mar. 12, 20200.80650.88050.75000.82300.8230225,027
Mar. 11, 20200.95530.99400.89620.90000.9000127,978
Mar. 10, 20200.89071.06000.89070.95310.9531191,793
Mar. 09, 20200.85660.98450.85660.89640.8964223,471
Mar. 06, 20201.08001.08000.97000.99000.9900223,749
Mar. 05, 20201.16601.18001.09531.10051.1005102,319
Mar. 04, 20201.25001.25001.12001.15001.1500138,923
Mar. 03, 20201.17001.26501.16001.19751.1975136,135
Mar. 02, 20201.17001.31751.08941.17001.1700288,970
Feb. 28, 20200.91941.18930.81001.04721.0472705,419
Feb. 27, 20201.21001.23000.89440.98380.9838942,659
Feb. 26, 20201.30001.40001.17001.22701.2270162,241
Feb. 25, 20201.35011.44321.33001.36001.3600157,480
Feb. 24, 20201.37301.43001.30001.42001.4200241,528
Feb. 21, 20201.44001.49001.39001.47001.470077,647
Feb. 20, 20201.53001.59001.38001.41001.4100212,005
Feb. 19, 20201.47001.57701.31001.48001.4800325,527
Feb. 18, 20201.12941.43461.07001.34001.3400575,115
Feb. 14, 20201.09431.09431.09431.09431.0943-
Feb. 13, 20201.39191.42001.09431.09431.0943347,002
Feb. 12, 20201.49001.64001.34321.36001.3600515,930
Feb. 11, 20201.06001.50000.88001.40811.40812,293,106
Feb. 10, 20201.40001.46001.00001.29141.29141,696,392
Feb. 07, 20201.79001.79001.79001.79001.7900-
Feb. 06, 20201.98302.01791.77971.79001.7900223,978
Feb. 05, 20201.88001.94501.76001.85001.8500328,930
Feb. 04, 20202.07002.07001.94001.94001.9400168,649
Feb. 03, 20202.31002.31001.99442.02382.0238217,421
Jan. 31, 20202.34002.35002.16002.24552.2455174,995
Jan. 30, 20202.29002.41662.15002.31382.3138506,497
Jan. 29, 20202.04002.25982.04002.20002.2000181,043
Jan. 28, 20201.84002.12001.72002.04502.0450202,716
Jan. 27, 20201.97002.04001.69001.77001.7700314,035
Jan. 24, 20202.08502.17001.93002.05002.0500272,367
Jan. 23, 20202.28002.28832.06002.17002.1700281,096
Jan. 22, 20202.31002.54002.23002.30002.3000485,676
Jan. 21, 20202.19002.23241.94842.13002.1300292,924
Jan. 17, 20201.97502.04001.89262.00002.0000456,818
Jan. 16, 20201.72001.91001.63411.86001.8600342,229
Jan. 15, 20201.43001.61811.43001.61811.6181291,197
Jan. 14, 20201.35501.41001.34001.38561.3856107,918
Jan. 13, 20201.40871.40871.33001.34001.340090,199
Jan. 10, 20201.48001.48001.39001.39231.392384,212
Jan. 09, 20201.47751.50001.40001.41001.410082,432
Jan. 08, 20201.41001.52001.41001.45661.4566215,879
Jan. 07, 20201.33001.47001.25001.45001.4500240,107
Jan. 06, 20201.27001.33001.21001.23001.2300135,184
Jan. 03, 20201.36001.38001.30001.32151.321586,826
Jan. 02, 20201.46001.48001.35001.37671.376777,246
Dec. 31, 20191.39001.48001.39001.45001.450037,513
Dec. 30, 20191.42001.47001.38001.42001.420078,956
Dec. 27, 20191.47801.50001.43001.47001.4700110,972
Dec. 26, 20191.47001.56001.45001.55001.5500109,551
Dec. 24, 20191.47001.47001.40001.44901.449028,770
Dec. 23, 20191.55001.55001.39011.41001.4100180,620
Dec. 20, 20191.43001.53001.39001.52001.5200175,445
Dec. 19, 20191.30001.39001.30001.39001.390050,937
Dec. 18, 20191.39501.41001.28001.30001.300081,235
Dec. 17, 20191.35741.43001.35001.36551.3655174,122
Dec. 16, 20191.29001.46001.29001.36001.3600112,162
Dec. 13, 20191.18501.30001.18501.29741.297492,128
Dec. 12, 20191.34001.35001.15001.22001.2200195,700
Dec. 11, 20191.31471.36631.30001.33001.330051,351
Dec. 10, 20191.40001.40001.29271.33841.3384111,842
Dec. 09, 20191.40381.44001.32001.39851.398589,633
Dec. 06, 20191.43001.48001.32501.39001.3900127,032
Dec. 05, 20191.62001.62001.42001.46001.4600113,862
Dec. 04, 20191.55001.67001.55001.56931.5693159,170
Dec. 03, 20191.58001.58981.49001.57001.5700161,723
Dec. 02, 20191.52001.62781.45001.50001.5000110,027
Nov. 29, 20191.52001.58641.45001.45001.4500114,036
Nov. 27, 20191.26001.39421.18001.39421.3942456,321
Nov. 26, 20191.73001.73001.30001.37701.3770393,772
Nov. 25, 20191.89001.89001.66001.66001.6600236,957
Nov. 22, 20191.69002.04801.69001.84001.8400267,132
Nov. 21, 20191.69001.85661.60001.70001.7000492,600
Nov. 20, 20192.03602.10971.68001.70001.7000557,456
Nov. 19, 20191.75002.38801.75002.11002.1100994,179
Nov. 18, 20191.47001.83001.35601.75001.7500422,833
Nov. 15, 20191.55041.57001.41001.41391.4139205,800
Nov. 14, 20191.60001.62001.40261.56501.5650280,762
Nov. 13, 20191.36001.58501.36001.51001.5100389,641
Nov. 12, 20191.26001.31551.20001.30001.3000170,825
Nov. 11, 20191.10001.20001.08001.19001.190086,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...