Canada Markets closed

NexTech AR Solutions Corp. (NEXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4500+0.1393 (+44.83%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.34700.45000.33800.45000.4500244,000
May 26, 20220.31100.36100.30600.31100.3110357,800
May 25, 20220.30100.36000.30100.34100.3410117,100
May 24, 20220.39800.40000.33000.34000.3400434,100
May 23, 20220.35000.39500.33500.39500.3950238,200
May 20, 20220.43100.43100.35100.35100.3510277,600
May 19, 20220.37000.45600.37000.39000.3900154,000
May 18, 20220.43000.46800.39000.39000.3900149,800
May 17, 20220.51500.52400.45000.45000.4500209,500
May 16, 20220.52300.52300.46400.49600.4960279,800
May 13, 20220.38500.48000.38500.46800.4680156,600
May 12, 20220.45900.46000.39500.41400.4140274,500
May 11, 20220.45000.48800.39000.40000.4000203,800
May 10, 20220.51800.52100.40000.44800.4480426,500
May 09, 20220.56100.56100.50000.50000.5000213,800
May 06, 20220.55000.57400.53000.56100.5610218,200
May 05, 20220.56000.58000.54000.55000.5500203,000
May 04, 20220.62500.62500.56900.57000.5700123,500
May 03, 20220.65000.65000.56400.58600.5860172,000
May 02, 20220.63000.63000.58000.58000.5800172,700
Apr 29, 20220.59000.63000.57000.62000.6200167,600
Apr 28, 20220.63400.64800.57500.58000.5800242,400
Apr 27, 20220.62100.64200.61500.61500.6150132,100
Apr 26, 20220.63000.69200.62000.62000.6200202,300
Apr 25, 20220.62000.70500.62000.63000.6300170,800
Apr 22, 20220.74500.74800.65900.70400.7040228,200
Apr 21, 20220.75000.76400.69100.72300.7230289,000
Apr 20, 20220.74000.74000.69000.69100.6910104,800
Apr 19, 20220.68000.73600.68000.69000.6900119,100
Apr 18, 20220.73000.75000.67500.68000.6800157,400
Apr 14, 20220.77100.77100.71000.71900.7190220,200
Apr 13, 20220.66500.77000.66500.71000.7100113,100
Apr 12, 20220.63000.75000.63000.70000.7000195,300
Apr 11, 20220.66100.74800.64000.69000.6900136,400
Apr 08, 20220.68000.72500.67500.69900.6990248,600
Apr 07, 20220.66000.74500.66000.70200.7020167,300
Apr 06, 20220.84200.84200.68000.71200.7120391,900
Apr 05, 20220.76000.80000.74000.75000.7500136,800
Apr 04, 20220.86500.86500.68500.75300.7530159,800
Apr 01, 20220.79000.79500.72500.77000.7700375,300
Mar 31, 20220.76000.80900.76000.79000.7900120,200
Mar 30, 20220.85000.85000.78000.80000.8000212,400
Mar 29, 20220.81000.84500.79500.81000.8100178,300
Mar 28, 20220.81100.85000.79600.80000.8000218,700
Mar 25, 20220.85400.89100.83000.83200.8320105,700
Mar 24, 20220.92000.92000.85000.87000.8700141,300
Mar 23, 20220.85000.92000.85000.91000.910096,600
Mar 22, 20221.00001.00000.89000.92000.9200134,400
Mar 21, 20220.80000.93000.80000.88000.8800169,300
Mar 18, 20220.90000.90000.81500.84000.8400106,900
Mar 17, 20220.85000.95300.79900.82000.8200150,800
Mar 16, 20220.83000.84800.80500.84600.846049,200
Mar 15, 20220.80000.84100.80000.80500.805068,300
Mar 14, 20220.85000.89000.78700.80000.8000253,900
Mar 11, 20220.88000.93200.86900.89900.899048,300
Mar 10, 20221.00001.00000.87000.88000.8800195,000
Mar 09, 20221.06001.06000.90000.91900.919084,000
Mar 08, 20220.82000.96100.82000.91000.910097,300
Mar 07, 20220.96800.98600.90000.90000.9000136,400
Mar 04, 20220.92001.00000.92000.99000.990083,400
Mar 03, 20221.04501.05000.99501.00501.005066,000
Mar 02, 20221.03001.11001.03001.06801.0680132,700
Mar 01, 20220.98001.11000.98001.10001.1000202,400
Feb 28, 20221.09001.09000.94800.99500.995043,200
Feb 25, 20221.04001.04000.90000.99400.9940183,200
Feb 24, 20220.79000.92700.79000.89500.8950188,200
Feb 23, 20220.90000.94000.86600.87500.8750193,900
Feb 22, 20220.95500.96000.90500.94000.9400136,800
Feb 18, 20220.97000.99500.95000.95900.9590117,400
Feb 17, 20221.00001.00900.97000.97800.9780176,100
Feb 16, 20221.04901.04900.98901.01001.010058,100
Feb 15, 20221.07001.07000.97701.01501.0150170,700
Feb 14, 20220.96001.10000.96001.03001.030086,400
Feb 11, 20221.11001.12701.03001.03201.032064,500
Feb 10, 20221.07001.12001.06001.11001.1100131,200
Feb 09, 20221.07001.13001.07001.11001.110051,200
Feb 08, 20221.05001.16301.05001.11001.110086,100
Feb 07, 20221.08001.13001.06001.09001.090090,000
Feb 04, 20221.07501.10001.06501.08001.080033,500
Feb 03, 20221.19001.19001.08001.08001.080087,100
Feb 02, 20221.13001.19001.09001.14501.1450184,800
Feb 01, 20221.03001.14001.03001.08001.0800118,200
Jan 31, 20221.02001.10001.02001.02001.0200108,700
Jan 28, 20221.14001.14001.03001.05001.050081,500
Jan 27, 20221.20001.20001.07001.12001.1200100,000
Jan 26, 20221.13501.16001.07001.09001.090087,000
Jan 25, 20221.08501.15001.06501.14001.140096,200
Jan 24, 20221.07001.12000.98501.12001.1200296,300
Jan 21, 20221.18001.20001.06001.08001.0800269,700
Jan 20, 20221.22001.29001.21001.23901.2390185,100
Jan 19, 20221.39001.39001.23001.23001.2300164,300
Jan 18, 20221.50001.50001.22001.34001.3400179,200
Jan 14, 20221.51301.63001.45001.45801.4580168,300
Jan 13, 20221.51001.53001.40001.52001.5200405,000
Jan 12, 20221.30001.46001.26001.40001.4000370,700
Jan 11, 20221.29701.36001.21001.26001.2600125,700
Jan 10, 20221.21001.37001.18801.34001.3400497,400
Jan 07, 20220.99001.18000.99001.18001.1800171,200
Jan 06, 20221.07001.09001.00001.05001.0500218,800
Jan 05, 20221.11001.11001.00001.00001.0000103,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...