NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.48770.48770.45500.48490.484921,026
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
Jun 20, 20190.48000.50270.46740.46740.467443,403
Jun 19, 20190.46600.49900.46600.49000.490036,160
Jun 18, 20190.44950.49610.44950.48880.488842,889
Jun 17, 20190.48000.48000.45590.45590.455944,956
Jun 14, 20190.46840.48990.45700.48490.484917,609
Jun 13, 20190.45760.50000.45760.48000.480045,386
Jun 12, 20190.51200.51200.44300.49000.490059,576
Jun 11, 20190.49000.49000.45500.45620.456241,868
Jun 10, 2019------
Jun 07, 20190.40700.45360.40700.44000.4400167,628
Jun 06, 20190.43300.45250.43010.44280.442858,558
Jun 05, 20190.45000.47420.41000.44500.4450112,305
Jun 04, 20190.42150.47300.42150.45000.450012,011
Jun 03, 20190.44810.48180.42610.45000.450050,746
May 31, 20190.46900.48500.44760.47090.470930,983
May 30, 20190.44000.48500.43490.47900.479021,163
May 29, 20190.49600.49600.44520.44590.445953,497
May 28, 20190.43100.50300.43100.50190.501915,200
May 24, 20190.48370.50220.44370.45900.459064,751
May 23, 20190.45320.51000.44180.48000.480035,851
May 22, 20190.43800.47450.43800.44880.448851,867
May 21, 20190.45890.48510.44450.47190.4719113,844
May 20, 20190.52040.52040.48000.48000.480060,346
May 17, 20190.49350.50590.48000.48500.485044,208
May 16, 20190.48900.51860.48900.49960.499637,019
May 15, 20190.52200.52290.50310.51500.515023,737
May 14, 20190.50040.52300.49200.52180.521848,178
May 13, 20190.50500.53000.49200.50000.500084,176
May 10, 20190.53170.55000.52000.53880.538838,050
May 09, 20190.52500.56500.52500.52510.525177,898
May 08, 20190.57400.57400.54000.54000.540078,178
May 07, 20190.55800.56990.53930.55200.552057,996
May 06, 20190.57600.63270.54000.54000.540069,700
May 03, 20190.55200.58340.54130.55500.555047,975
May 02, 20190.55000.58390.52200.56730.567366,807
May 01, 20190.60000.60000.54800.56000.560034,061
Apr 30, 20190.55600.59140.55560.58990.589985,562
Apr 29, 20190.51100.55980.51100.53890.538940,911
Apr 26, 20190.54610.55900.53000.55000.550060,687
Apr 25, 20190.57440.57600.53000.54000.540024,817
Apr 24, 20190.59120.59600.54470.56310.563159,045
Apr 23, 20190.62650.63200.52950.59340.5934151,524
Apr 22, 20190.60300.65800.60300.61760.617681,785
Apr 18, 20190.63740.69330.60980.63100.6310133,005
Apr 17, 20190.58400.70800.58100.67670.6767323,826
Apr 16, 20190.54700.62500.52880.58120.5812348,798
Apr 15, 20190.55000.55000.51400.52870.528731,977
Apr 12, 20190.51800.54230.49500.51000.510084,951
Apr 11, 20190.47800.53600.47800.52600.526058,685
Apr 10, 20190.52650.52650.50010.52270.522764,871
Apr 09, 20190.52910.52910.51450.52000.520047,154
Apr 08, 20190.52000.52910.50000.52390.5239127,162
Apr 05, 20190.45750.51840.44100.50140.5014174,009
Apr 04, 20190.50900.50900.46000.46000.460063,237
Apr 03, 20190.54790.54790.45930.45930.459399,422
Apr 02, 20190.48390.50640.46440.50500.505039,143
Apr 01, 20190.51750.51750.45250.47000.470098,422
Mar 29, 20190.41890.49000.41890.49000.490044,727
Mar 28, 20190.49260.49260.44000.44000.440047,677
Mar 27, 20190.45300.47240.45000.45000.450036,774
Mar 26, 20190.41000.48600.41000.45770.457740,527
Mar 25, 20190.44630.48210.44450.44550.445565,504
Mar 22, 20190.51530.51530.46000.48000.480046,864
Mar 21, 20190.44180.51000.44180.48300.483032,666
Mar 20, 20190.48610.49960.46020.49000.490045,673
Mar 19, 20190.43740.51000.43740.46010.460171,149
Mar 18, 20190.45850.50050.45850.48100.481047,410
Mar 15, 20190.44120.51480.44120.46680.466876,294
Mar 14, 20190.53000.53000.47010.49730.497350,611
Mar 13, 20190.47140.52030.47090.49500.495053,781
Mar 12, 20190.51520.54000.48510.50000.5000188,727
Mar 11, 20190.45270.51120.44540.48520.4852148,216
Mar 08, 20190.41400.45000.37210.44960.4496103,784
Mar 07, 20190.40500.40500.38000.39000.390025,477
Mar 06, 20190.35860.39890.35860.38000.380028,943
Mar 05, 20190.41430.41810.38000.38400.384057,170
Mar 04, 20190.39260.45110.37990.40000.400098,915
Mar 01, 20190.40270.44780.39760.39760.397616,850
Feb 28, 20190.42660.45000.39720.40000.400055,720
Feb 27, 20190.45000.45900.42000.42770.427714,365
Feb 26, 20190.41390.46060.41320.43800.438096,760
Feb 25, 20190.40750.44240.40000.40800.408054,645
Feb 22, 20190.41490.44000.40710.41000.410028,291
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...