NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 20191.10001.20001.08001.19001.190082,239
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
Aug. 26, 20190.49600.53030.49500.49500.495026,746
Aug. 23, 20190.51090.51630.50130.51000.510013,483
Aug. 22, 20190.48100.51600.48100.50500.505019,072
Aug. 21, 20190.49740.52960.49740.50000.500054,242
Aug. 20, 20190.52500.52980.49870.51450.514546,829
Aug. 19, 20190.55200.55890.50500.52810.528179,887
Aug. 16, 20190.57880.57880.53740.56000.560010,372
Aug. 15, 20190.55840.59000.54570.59000.590031,908
Aug. 14, 20190.55140.56290.51590.53900.5390117,648
Aug. 13, 20190.56000.56210.53390.56200.562055,089
Aug. 12, 20190.58220.58220.54720.56800.568031,078
Aug. 09, 20190.58020.58370.54340.56600.566027,889
Aug. 08, 20190.51000.60000.51000.57000.570095,788
Aug. 07, 20190.53100.61700.53100.58420.584216,345
Aug. 06, 20190.59900.63490.52000.60240.6024111,922
Aug. 05, 20190.55300.66000.55300.63800.638059,835
Aug. 02, 20190.67740.69900.61250.63000.630054,379
Aug. 01, 20190.61760.66500.60000.66400.6640120,833
Jul. 31, 20190.59960.61680.57800.59000.590073,654
Jul. 30, 20190.61700.61700.57930.59250.592562,856
Jul. 29, 20190.56310.60350.56310.59100.5910127,014
Jul. 26, 20190.62030.62030.56500.56500.5650126,463
Jul. 25, 20190.60000.61490.54480.60000.6000206,735
Jul. 24, 20190.44700.58820.41200.56090.5609195,087
Jul. 23, 20190.42850.45120.37760.42800.4280101,460
Jul. 22, 20190.47300.47300.43950.44430.44438,013
Jul. 19, 20190.43660.46290.42180.46150.461524,382
Jul. 18, 20190.44050.46400.44040.45570.45573,354
Jul. 17, 20190.47000.47000.44090.44400.444035,311
Jul. 16, 20190.48770.48770.45500.48490.484921,054
Jul. 15, 20190.51220.51220.48710.48980.489814,822
Jul. 12, 20190.47500.50000.45630.50000.5000126,612
Jul. 11, 20190.46600.46600.45000.45520.455240,967
Jul. 10, 20190.47000.47740.45000.45000.450041,159
Jul. 09, 20190.46670.46670.44390.46500.465060,850
Jul. 08, 20190.47940.47940.45000.47540.475421,114
Jul. 05, 20190.44500.47650.44500.47600.476019,950
Jul. 03, 20190.46950.46950.45700.45700.45703,213
Jul. 02, 20190.48000.48560.46000.46500.46506,372
Jul. 01, 20190.43240.48800.43240.48750.487552,316
Jun. 28, 20190.48100.48100.45550.46320.463223,332
Jun. 27, 20190.46890.46970.45490.46860.468624,384
Jun. 26, 20190.46110.46900.45330.46260.46266,375
Jun. 25, 20190.45000.48110.45000.47270.472733,362
Jun. 24, 20190.45000.48100.45000.45920.459225,923
Jun. 21, 20190.48750.51500.45000.45690.456923,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...