NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.48670.48670.44990.48250.482537,553
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...