NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20205.486.445.406.146.142,652,599
Jul 09, 20204.785.504.755.455.452,326,082
Jul 08, 20204.364.624.354.594.59560,614
Jul 07, 20204.384.664.224.304.30670,495
Jul 06, 20204.284.574.174.224.221,026,819
Jul 02, 20203.754.343.594.244.241,250,672
Jul 01, 20203.553.913.473.603.60772,321
Jun 30, 20204.644.683.263.763.763,218,591
Jun 29, 20203.294.453.114.424.423,602,480
Jun 26, 20202.853.232.802.982.982,178,785
Jun 25, 20202.192.792.162.732.732,094,552
Jun 24, 20202.022.091.972.082.08617,101
Jun 23, 20201.981.991.881.991.99436,100
Jun 22, 20201.801.921.751.851.85564,499
Jun 19, 20201.691.751.661.731.73320,776
Jun 18, 20201.531.641.531.621.62184,034
Jun 17, 20201.601.651.511.581.58198,053
Jun 16, 20201.631.721.611.611.61133,279
Jun 15, 20201.551.721.491.661.66220,542
Jun 12, 20201.661.771.631.691.69218,965
Jun 11, 20201.681.751.601.631.63360,935
Jun 10, 20201.701.801.691.791.79260,248
Jun 09, 20201.641.721.631.681.68231,072
Jun 08, 20201.851.881.691.721.72491,062
Jun 05, 20202.002.001.821.831.83302,410
Jun 04, 20201.871.951.871.921.92264,836
Jun 03, 20201.761.891.671.861.86385,414
Jun 02, 20201.711.781.661.701.70214,101
Jun 01, 20201.661.701.561.701.70201,164
May 29, 20201.501.601.421.551.55138,201
May 28, 20201.621.621.511.521.52120,355
May 27, 20201.611.661.501.601.60159,919
May 26, 20201.651.831.551.571.57313,834
May 22, 20201.521.661.411.611.61253,354
May 21, 20201.621.701.211.521.52890,515
May 20, 20201.641.721.641.661.66260,684
May 19, 20201.631.751.631.701.70187,575
May 18, 20201.621.951.621.751.75380,730
May 15, 20202.002.051.651.761.76685,157
May 14, 20202.092.121.801.941.941,018,235
May 13, 20201.922.161.882.002.001,252,888
May 12, 20201.711.931.671.851.851,068,449
May 11, 20201.391.681.351.571.57596,240
May 08, 20201.341.371.301.351.35262,609
May 07, 20201.161.321.161.271.27430,871
May 06, 20201.221.221.141.151.15111,992
May 05, 20201.181.261.161.201.20236,302
May 04, 20201.131.201.061.201.2071,762
May 01, 20201.121.171.111.131.13133,659
Apr 30, 20201.221.221.161.201.20105,461
Apr 29, 20201.251.251.151.201.20253,869
Apr 28, 20201.131.221.131.211.21275,487
Apr 27, 20201.131.181.071.121.12306,249
Apr 24, 20201.151.201.061.161.16218,200
Apr 23, 20201.141.221.101.181.18182,955
Apr 22, 20201.231.231.101.111.11231,212
Apr 21, 20201.271.301.181.181.1892,535
Apr 20, 20201.211.321.211.271.27163,015
Apr 17, 20201.181.291.141.291.29164,434
Apr 16, 20201.271.271.181.191.19134,928
Apr 15, 20201.371.391.141.271.27415,806
Apr 14, 20201.291.401.261.341.34311,739
Apr 13, 20201.161.251.131.251.25329,028
Apr 09, 20201.071.181.001.121.12711,722
Apr 08, 20200.900.960.860.940.94311,579
Apr 07, 20200.880.880.810.870.87314,533
Apr 06, 20200.800.850.780.810.81103,404
Apr 03, 20200.740.770.720.770.7793,316
Apr 02, 20200.720.900.620.730.73596,499
Apr 01, 20200.780.790.710.720.72209,356
Mar 31, 20200.800.800.750.780.78114,691
Mar 30, 20200.880.880.780.790.79250,309
Mar 27, 20200.840.890.820.850.85175,363
Mar 26, 20200.860.890.830.880.88104,069
Mar 25, 20200.810.880.810.840.84191,803
Mar 24, 20200.770.940.750.810.81494,525
Mar 23, 20200.570.690.570.660.66113,098
Mar 20, 20200.720.770.630.640.64170,624
Mar 19, 20200.550.720.540.710.71299,121
Mar 18, 20200.680.770.570.580.58368,497
Mar 17, 20200.700.730.640.720.72139,729
Mar 16, 20200.680.800.680.730.73198,153
Mar 13, 20200.910.920.800.840.84176,467
Mar 12, 20200.810.880.750.820.82225,027
Mar 11, 20200.960.990.900.900.90127,978
Mar 10, 20200.891.060.890.950.95191,793
Mar 09, 20200.860.980.860.900.90223,471
Mar 06, 20201.081.080.970.990.99223,749
Mar 05, 20201.171.181.101.101.10102,319
Mar 04, 20201.251.251.121.151.15138,923
Mar 03, 20201.171.261.161.201.20136,135
Mar 02, 20201.171.321.091.171.17288,970
Feb 28, 20200.921.190.811.051.05705,419
Feb 27, 20201.211.230.890.980.98942,659
Feb 26, 20201.301.401.171.231.23162,241
Feb 25, 20201.351.441.331.361.36157,480
Feb 24, 20201.371.431.301.421.42241,528
Feb 21, 20201.441.491.391.471.4777,647
Feb 20, 20201.531.591.381.411.41212,005
Feb 19, 20201.471.581.311.481.48325,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...