NTAR.CN - NexTech AR Solutions Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.68000.69000.66000.66000.660013,785
Aug 20, 20190.69000.70000.66000.68000.680030,804
Aug 19, 20190.71000.72000.69000.70000.700099,480
Aug 16, 20190.77000.77000.71000.73000.730058,263
Aug 15, 20190.71000.78000.71000.78000.780037,470
Aug 14, 20190.72000.72000.69000.71000.710043,498
Aug 13, 20190.73000.74000.72000.74000.740035,451
Aug 12, 20190.75000.75000.72000.74000.740038,564
Aug 09, 20190.77000.77000.71000.74000.740045,562
Aug 08, 20190.76000.77000.76000.76000.760013,618
Aug 07, 20190.80000.80000.77000.80000.800016,755
Aug 06, 20190.77000.80000.70000.80000.8000196,350
Aug 02, 20190.90000.90000.81000.83000.830072,226
Aug 01, 20190.88000.88000.80000.87000.8700175,681
Jul 31, 20190.78000.81000.76000.80000.800070,736
Jul 30, 20190.79000.79000.76000.77000.770035,832
Jul 29, 20190.76000.79000.76000.78000.780035,376
Jul 26, 20190.81000.81000.75000.75000.750037,539
Jul 25, 20190.84000.84000.70000.81000.8100151,123
Jul 24, 20190.56000.73000.56000.72000.7200161,555
Jul 23, 20190.58000.58000.50000.56000.560073,680
Jul 22, 20190.60000.60000.58000.58000.580011,343
Jul 19, 20190.58000.60000.57000.60000.600035,994
Jul 18, 20190.58000.58000.58000.58000.58004,475
Jul 17, 20190.59000.60000.58000.59000.590025,898
Jul 16, 20190.63000.63000.60000.61000.610052,449
Jul 15, 20190.65000.65000.64000.64000.640034,811
Jul 12, 20190.60000.66000.60000.64000.640096,697
Jul 11, 20190.59000.60000.58000.60000.600011,298
Jul 10, 20190.61000.62000.59000.59000.590019,526
Jul 09, 20190.61000.61000.58000.58000.580032,675
Jul 08, 20190.60000.62000.59000.62000.620032,798
Jul 05, 20190.61000.62000.59000.62000.620040,404
Jul 04, 20190.58000.58000.58000.58000.5800-
Jul 03, 20190.61000.61000.58000.58000.580031,605
Jul 02, 20190.61000.61000.60000.60000.600014,830
Jun 28, 20190.61000.62000.60000.60000.600036,947
Jun 27, 20190.60000.61000.60000.61000.610040,637
Jun 26, 20190.59000.61000.59000.60000.60005,075
Jun 25, 20190.62000.63000.59000.61000.610032,796
Jun 24, 20190.61000.63000.60000.60000.600023,653
Jun 21, 20190.63000.63000.59000.60000.600045,280
Jun 20, 20190.66000.66000.62000.62000.620018,809
Jun 19, 20190.63000.66000.63000.66000.660022,931
Jun 18, 20190.63000.66000.61000.65000.650046,049
Jun 17, 20190.65000.65000.60000.63000.630049,135
Jun 14, 20190.63000.65000.63000.63000.630011,833
Jun 13, 20190.65000.65000.63000.63000.630022,791
Jun 12, 20190.66000.66000.64000.65000.650032,215
Jun 11, 20190.63000.63000.61000.61000.610044,231
Jun 10, 20190.60000.63000.60000.63000.630037,216
Jun 07, 20190.56000.60000.56000.59000.590091,453
Jun 06, 20190.60000.60000.57000.58000.580024,358
Jun 05, 20190.63000.63000.56000.60000.600031,832
Jun 04, 20190.60000.61000.60000.60000.60007,312
Jun 03, 20190.63000.63000.58000.61000.610043,014
May 31, 20190.66000.66000.62000.63000.630017,468
May 30, 20190.58000.64000.58000.60000.600018,352
May 29, 20190.66000.67000.60000.60000.600053,622
May 28, 20190.63000.68000.61000.68000.680023,985
May 27, 20190.60000.60000.53000.60000.600019,106
May 24, 20190.61000.65000.60000.60000.600043,413
May 23, 20190.61000.65000.60000.62000.620043,067
May 22, 20190.61000.61000.60000.60000.600035,681
May 21, 20190.61000.64000.60000.61000.6100124,732
May 17, 20190.67000.67000.65000.66000.660023,937
May 16, 20190.68000.69000.67000.67000.670039,244
May 15, 20190.70000.70000.68000.68000.680037,743
May 14, 20190.68000.70000.66000.70000.700065,925
May 13, 20190.71000.71000.66000.67000.670057,608
May 10, 20190.72000.72000.70000.72000.720036,670
May 09, 20190.73000.76000.71000.71000.710052,983
May 08, 20190.75000.76000.72000.72000.720040,686
May 07, 20190.73000.76000.73000.74000.740066,162
May 06, 20190.80000.85000.72000.72000.720062,644
May 03, 20190.72000.77000.72000.77000.770035,714
May 02, 20190.78000.78000.73000.75000.750030,633
May 01, 20190.78000.78000.74000.74000.740025,834
Apr 30, 20190.77000.80000.75000.80000.800073,328
Apr 29, 20190.72000.75000.71000.75000.750034,171
Apr 26, 20190.73000.75000.71000.72000.720060,367
Apr 25, 20190.75000.76000.71000.71000.710041,734
Apr 24, 20190.81000.82000.74000.75000.750087,749
Apr 23, 20190.84000.84000.71000.80000.8000131,487
Apr 22, 20190.85000.86000.80000.83000.830037,696
Apr 18, 20190.85000.92000.82000.85000.8500128,441
Apr 17, 20190.80000.92000.78000.92000.9200308,171
Apr 16, 20190.71000.83000.71000.78000.7800370,586
Apr 15, 20190.69000.73000.69000.71000.710050,004
Apr 12, 20190.65000.71000.65000.68000.6800105,112
Apr 11, 20190.66000.71000.66000.69000.690091,275
Apr 10, 20190.70000.70000.68000.70000.700020,957
Apr 09, 20190.69000.71000.68000.70000.700036,445
Apr 08, 20190.69000.71000.66000.70000.7000109,112
Apr 05, 20190.61000.69000.60000.69000.6900114,729
Apr 04, 20190.63000.65000.61000.61000.610067,214
Apr 03, 20190.67000.68000.60000.61000.610087,533
Apr 02, 20190.65000.67000.63000.66000.660065,122
Apr 01, 20190.65000.66000.63000.63000.630079,654
Mar 29, 20190.63000.63000.59000.62000.620051,788
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...