NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20201.97502.04001.89262.00002.0000456,732
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, 20191.39001.48001.39001.45001.450037,496
Dec. 30, 20191.42001.47001.38001.42001.420078,956
Dec. 27, 20191.47801.50001.43001.47001.4700105,972
Dec. 26, 20191.47001.56001.45001.55001.5500109,550
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
Nov. 08, 20191.12001.16001.10181.12001.120068,411
Nov. 07, 20191.15001.20001.08001.09001.0900156,392
Nov. 06, 20191.09401.16001.09401.13001.130091,220
Nov. 05, 20191.07001.15001.07001.08681.086894,822
Nov. 04, 20191.13501.15701.00001.07001.0700139,276
Nov. 01, 20191.26071.34001.07001.16161.1616344,371
Oct. 31, 20191.12501.32001.09001.25001.2500640,344
Oct. 30, 20190.80651.03500.77011.00201.0020480,755
Oct. 29, 20190.74300.85000.74000.85000.8500132,268
Oct. 28, 20190.72850.75400.72000.73000.730086,102
Oct. 25, 20190.69980.71600.65000.67880.6788169,714
Oct. 24, 20190.74490.74760.63600.69150.6915200,297
Oct. 23, 20190.75300.75920.73200.73690.7369107,921
Oct. 22, 20190.74050.76100.73710.74800.7480106,389
Oct. 21, 20190.77600.77600.73500.75000.7500102,006
Oct. 18, 20190.76000.76000.71300.74250.742576,054
Oct. 17, 20190.69500.76700.69500.73010.7301261,830
Oct. 16, 20190.71610.73090.67500.71060.710694,448
Oct. 15, 20190.73070.73070.66900.70000.7000140,903
Oct. 14, 20190.71000.75000.70000.71000.710079,245
Oct. 11, 20190.62420.71000.62420.69920.6992202,213
Oct. 10, 20190.64900.65740.55000.61480.6148141,580
Oct. 09, 20190.61800.77100.59500.65550.6555458,096
Oct. 08, 20190.47330.58040.47330.58000.5800139,203
Oct. 07, 20190.49000.51600.49000.50450.504550,106
Oct. 04, 20190.50760.51600.49000.51600.516035,093
Oct. 03, 20190.50040.50120.49160.49160.491640,750
Oct. 02, 20190.49800.50080.47220.49000.490027,597
Oct. 01, 20190.48740.49000.45550.48750.487529,894
Sep. 30, 20190.45110.50000.45110.48100.481059,759
Sep. 27, 20190.49550.50050.48020.50000.500053,647
Sep. 26, 20190.49280.50400.48010.50000.500055,312
Sep. 25, 20190.52000.52000.48070.49000.490031,398
Sep. 24, 20190.48000.51060.48000.50030.5003104,925
Sep. 23, 20190.48600.50000.46250.48500.485053,148
Sep. 20, 20190.48670.48670.44990.48250.482538,053
Sep. 19, 20190.48200.48200.42800.47000.470084,175
Sep. 18, 20190.47650.48490.46000.46800.468059,730
Sep. 17, 20190.46500.48200.43490.47070.470761,468
Sep. 16, 20190.46400.47080.45100.46500.465029,305
Sep. 13, 20190.40030.46460.40030.45810.45817,495
Sep. 12, 20190.42820.44650.42220.43620.436276,758
Sep. 11, 20190.42590.47530.42590.45110.451154,586
Sep. 10, 20190.42550.48150.42550.46500.465021,602
Sep. 09, 20190.40780.48070.40780.46500.465041,465
Sep. 06, 20190.49890.49890.48060.48060.480627,463
Sep. 05, 20190.48000.50130.47390.48000.480012,985
Sep. 04, 20190.48060.48060.45430.47850.478539,074
Sep. 03, 20190.50800.50800.46000.46500.465069,088
Aug. 30, 20190.50390.51340.49500.49500.495014,516
Aug. 29, 20190.49270.50190.49270.50190.50192,326
Aug. 28, 20190.51490.51490.48680.50800.508073,021
Aug. 27, 20190.48000.52220.47900.52220.522232,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...