Canada Markets open in 1 hr 21 mins

NexTech AR Solutions Corp. (NEXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.72000.0000 (0.00%)
At close: 12:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20220.73500.73500.71000.72000.720024,500
Nov 23, 20220.64600.73100.64600.72000.7200115,700
Nov 22, 20220.71800.75000.67600.68000.6800163,100
Nov 21, 20220.73000.85000.68000.71500.7150338,800
Nov 18, 20220.83900.85000.78600.81000.8100100,600
Nov 17, 20220.90000.90000.79300.83500.835067,100
Nov 16, 20220.85000.91000.84600.86100.8610190,500
Nov 15, 20220.73000.87100.73000.85600.8560220,600
Nov 14, 20220.69000.75000.68700.73000.7300147,600
Nov 11, 20220.66600.69000.62900.66800.668069,400
Nov 10, 20220.61700.70000.60300.69400.694095,400
Nov 09, 20220.70000.70000.61000.61000.6100145,400
Nov 08, 20220.70000.70000.65000.68000.6800126,800
Nov 07, 20220.75000.75000.67700.68600.686049,300
Nov 04, 20220.67600.74000.67000.67500.6750106,300
Nov 03, 20220.81700.81700.69700.69700.697053,900
Nov 02, 20220.75500.80100.72800.75100.751060,500
Nov 01, 20220.96000.96000.77800.77900.7790257,700
Oct 31, 20220.96000.96000.86900.88000.880096,200
Oct 28, 20220.95500.95500.90000.94600.946051,800
Oct 27, 20220.90000.96400.90000.92000.9200187,800
Oct 26, 20220.78800.93000.75400.88500.8850475,700
Oct 25, 20220.75800.84800.69700.82800.8280240,500
Oct 24, 20220.69500.77000.62200.74800.7480214,100
Oct 21, 20220.71500.71500.66000.68600.6860129,700
Oct 20, 20220.66000.71500.65300.70000.7000271,300
Oct 19, 20220.72900.72900.66500.67300.6730241,900
Oct 18, 20220.62800.74000.57300.71100.7110578,800
Oct 17, 20220.55000.60500.55000.57000.570090,700
Oct 14, 20220.60400.60400.54000.55200.5520121,400
Oct 13, 20220.62400.62400.54500.59000.5900181,100
Oct 12, 20220.49800.59500.49800.55300.5530171,500
Oct 11, 20220.50900.52100.50100.50100.5010108,200
Oct 10, 20220.53200.56300.52300.52800.528065,900
Oct 07, 20220.57000.57000.53500.55800.558083,900
Oct 06, 20220.56600.57000.55000.56000.560047,300
Oct 05, 20220.53000.58000.53000.56000.5600104,100
Oct 04, 20220.56700.59500.56000.58700.587057,100
Oct 03, 20220.56700.58100.53500.58000.580074,200
Sept 30, 20220.57000.57800.54700.57500.575064,600
Sept 29, 20220.57000.58000.55400.56000.560067,600
Sept 28, 20220.54000.57000.54000.57000.570044,500
Sept 27, 20220.54300.56600.53500.55000.550077,400
Sept 26, 20220.56900.57000.55000.55100.5510103,200
Sept 23, 20220.58700.59000.55000.56500.5650100,800
Sept 22, 20220.64300.64300.57000.59000.5900122,100
Sept 21, 20220.65100.65100.59000.61300.6130108,200
Sept 20, 20220.64800.65700.59900.59900.599081,300
Sept 19, 20220.56800.61800.56800.60000.600058,900
Sept 16, 20220.57000.62900.55100.61500.6150107,400
Sept 15, 20220.63000.63000.56000.57000.5700232,700
Sept 14, 20220.63400.64300.62000.63100.631043,300
Sept 13, 20220.69700.69700.62000.63400.634074,200
Sept 12, 20220.66300.71000.62000.66300.6630137,500
Sept 09, 20220.63000.65000.61000.62000.6200111,500
Sept 08, 20220.60000.63000.60000.63000.630098,900
Sept 07, 20220.57500.60400.57000.59100.591057,500
Sept 06, 20220.61300.63000.59000.61200.612076,600
Sept 02, 20220.59800.62000.58000.60500.605086,900
Sept 01, 20220.57400.61000.56900.57400.574093,200
Aug 31, 20220.61600.62000.59500.61800.618034,300
Aug 30, 20220.62800.67000.59700.61800.6180104,300
Aug 29, 20220.63400.66800.60000.61900.619059,600
Aug 26, 20220.66200.68700.62500.63000.630072,900
Aug 25, 20220.66400.68400.61000.67000.670078,500
Aug 24, 20220.59000.64100.59000.62000.620049,900
Aug 23, 20220.65000.65000.60000.63700.6370190,100
Aug 22, 20220.61200.67000.60000.65000.6500121,300
Aug 19, 20220.71400.71400.62200.68000.6800180,100
Aug 18, 20220.76000.76000.65000.67900.6790180,700
Aug 17, 20220.74800.80900.74400.75000.7500121,200
Aug 16, 20220.78700.80600.75700.79100.791088,600
Aug 15, 20220.73000.80600.73000.78700.7870102,500
Aug 12, 20220.79500.80000.70000.73000.7300216,300
Aug 11, 20220.82400.87600.80000.80000.8000212,700
Aug 10, 20220.78500.87500.78000.82000.8200246,200
Aug 09, 20220.73500.80300.71000.77600.7760238,600
Aug 08, 20220.74000.76000.69500.71000.7100101,700
Aug 05, 20220.66200.76200.63100.73200.7320229,000
Aug 04, 20220.63600.66100.59000.66100.6610123,000
Aug 03, 20220.56600.61700.56600.60000.6000296,200
Aug 02, 20220.62900.63500.55700.55700.5570163,000
Aug 01, 20220.59000.63900.56200.61500.615096,700
Jul 29, 20220.62000.62900.58800.59600.596077,700
Jul 28, 20220.66000.68600.59500.59500.5950195,000
Jul 27, 20220.63400.68800.62000.62000.6200108,700
Jul 26, 20220.70000.70500.62000.63000.630087,800
Jul 25, 20220.72000.72000.64000.69500.6950113,000
Jul 22, 20220.61800.67000.61800.67000.6700103,000
Jul 21, 20220.65500.66300.59100.64000.6400194,300
Jul 20, 20220.70000.72000.66300.66300.6630299,900
Jul 19, 20220.74000.75700.64800.70000.7000379,700
Jul 18, 20220.81200.87800.69900.70500.7050541,500
Jul 15, 20220.90000.90000.78000.85000.8500271,600
Jul 14, 20220.97700.99000.82000.85000.8500832,500
Jul 13, 20220.77201.03900.77200.96000.96001,102,900
Jul 12, 20220.69400.77000.66000.76500.7650543,700
Jul 11, 20220.64800.67200.62800.66000.6600216,100
Jul 08, 20220.60000.68300.56400.62500.6250310,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...