Nextech3D ai Corporation (NTAR)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 530139 | 0.03940025 | CS |
| 4 | -0.025 | -38.4615384615 | 0.065 | 0.065 | 0.035 | 388955 | 0.04787602 | CS |
| 12 | 0 | 0 | 0.04 | 0.085 | 0.035 | 501805 | 0.05890795 | CS |
| 26 | -0.045 | -52.9411764706 | 0.085 | 0.09 | 0.035 | 341942 | 0.0593534 | CS |
| 52 | -0.15 | -78.9473684211 | 0.19 | 0.2 | 0.035 | 262382 | 0.08242475 | CS |
| 156 | -1.09 | -96.4601769912 | 1.13 | 1.34 | 0.035 | 171965 | 0.30087101 | CS |
| 260 | -0.96 | -96 | 1 | 10.08 | 0.035 | 173858 | 2.21282933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741986300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18069 |
| 1741899900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 640852 |
| 1741813500 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 637950 |
| 1741727100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 207675 |
| 1741640700 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 844218 |
| 1741385100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 320001 |
| 1741298700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 82035 |
| 1741212300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 609098 |
| 1741125900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.055 | 0.045 | 448818 |
| 1741039500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 494744 |
| 1740780300 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 10921 |
| 1740693900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 26647 |
| 1740607500 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 22485 |
| 1740521100 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 780360 |
| 1740434700 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 854211 |
| 1740175500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 603500 |
| 1740089100 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 331363 |
| 1740002700 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 118504 |
| 1739916300 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 209700 |
| 1739570700 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 147066 |
| 1739484300 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 501180 |
| 1739397900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 142600 |
| 1739311500 | 0.065 | 0.015 | 30.00 | 0.055 | 0.07 | 0.05 | 1427984 |
| 1739225100 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 97006 |
| 1738965900 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 202774 |
| 1738879500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 282217 |
| 1738793100 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 917028 |
| 1738706700 | 0.065 | 0.015 | 30.00 | 0.06 | 0.07 | 0.055 | 3276516 |
| 1738620300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 155115 |
| 1738361100 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 134268 |
| 1738274700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 298320 |
| 1738188300 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 1008109 |
| 1738101900 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 1895673 |
| 1738015500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 380331 |
| 1737756300 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 167900 |
| 1737669900 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 213428 |
| 1737583500 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 112045 |
| 1737497100 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 358150 |
| 1737410700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 313062 |
| 1737151500 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.06 | 1069669 |
| 1737065100 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 294282 |
| 1736978700 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 710682 |
| 1736892300 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 346600 |
| 1736805900 | 0.055 | -0.01 | -15.38 | 0.07 | 0.07 | 0.055 | 659452 |
| 1736546700 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 297891 |
| 1736460300 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 15470 |
| 1736373900 | 0.075 | 0.005 | 7.14 | 0.085 | 0.085 | 0.0725 | 1122664 |
| 1736287500 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 397015 |
| 1736201100 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 875205 |
| 1735941900 | 0.08 | 0.025 | 45.45 | 0.055 | 0.08 | 0.05 | 1366373 |
| 1735855500 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.04 | 499574 |
| 1735682700 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 123849 |
| 1735596300 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 160758 |
| 1735337100 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 303773 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 135299 |
| 1734991500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 199673 |
| 1734732300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 249000 |
| 1734645900 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 285724 |
| 1734559500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 113779 |
| 1734473100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 49000 |
| 1734386700 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 88057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
