Namaste Technologies Inc Historical Data - NXTTF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Namaste Technologies (QB) NXTTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0457 13.27% 0.39 0.401 0.34 0.35 0.3443 16:56:55
more quote information »

NXTTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2760.4010.260.3164244774,0360.11441.3%
1 Month0.1880.4010.1880.277287732,8870.202107.45%
3 Months0.31370.4010.1880.2684205472,3220.076324.32%
6 Months0.3920.53830.1880.3199807409,307-0.002-0.51%
1 Year1.01811.200.1880.544604599,997-0.6281-61.69%
3 Years0.1813.47150.1241.26695,9160.209115.47%
5 Years0.0313.47150.0071.26599,4070.3591,158.06%

NXTTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.39 0.0457 13.27% 0.35 0.401 0.34 1,592,918
Jan 16 2020 0.3443 0.0207 6.4% 0.339 0.347 0.32 1,313,536
Jan 15 2020 0.3236 0.0286 9.69% 0.287 0.3252 0.287 1,130,339
Jan 14 2020 0.295 0.0062 2.15% 0.289 0.295 0.268 235,217
Jan 13 2020 0.2888 0.0268 10.23% 0.276 0.31988 0.276 937,955
Jan 10 2020 0.262 -0.008 -2.96% 0.276 0.283 0.26 253,133
Jan 09 2020 0.27 0.01 3.85% 0.2595 0.274 0.2545 186,363
Jan 08 2020 0.26 -0.008 -2.99% 0.272 0.272 0.25 385,206
Jan 07 2020 0.268 -0.0038 -1.4% 0.27 0.28 0.2617 217,695
Jan 06 2020 0.2718 -0.0132 -4.63% 0.28 0.291 0.253 888,704
Jan 03 2020 0.285 -0.025 -8.06% 0.312 0.33 0.2701 1,683,241
Jan 02 2020 0.31 0.0762 32.59% 0.24 0.3107 0.224 2,210,394
Dec 31 2019 0.2338 0.0139 6.32% 0.2199 0.2379 0.213 665,563
Dec 30 2019 0.2199 0.0039 1.81% 0.212 0.2287 0.2113 529,989
Dec 27 2019 0.216 0.00145 0.68% 0.2008 0.2243 0.20 858,137
Dec 26 2019 0.21455 0.01055 5.17% 0.1965 0.2233 0.1965 587,532
Dec 24 2019 0.204 -0.00205 -0.99% 0.215 0.215 0.198 146,694
Dec 23 2019 0.20605 -0.00915 -4.25% 0.222 0.222 0.203 277,562
Dec 20 2019 0.2152 0.0152 7.6% 0.188 0.237 0.188 684,703
See More Historical Prices »


Your Recent History
USOTC
NXTTF
Namaste Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.