Nextech3d Ai Corp (1SS)
TG
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 | 0.0276 | 52.2727272727 | 0.0528 | 0.1205 | 0.0528 | 14429 | 0.08970274 | DE |
| 4 | 0.0284 | 54.6153846154 | 0.052 | 0.1205 | 0.0438 | 29326 | 0.05691235 | DE |
| 12 | -0.0088 | -9.86547085202 | 0.0892 | 0.1205 | 0.0438 | 19007 | 0.07138514 | DE |
| 26 | -0.0366 | -31.2820512821 | 0.117 | 0.187 | 0.0438 | 24674 | 0.1198388 | DE |
| 52 | -0.0741999 | -47.9947917172 | 0.1545999 | 0.196 | 0.0438 | 20260 | 0.12028922 | DE |
| 156 | -0.0741999 | -47.9947917172 | 0.1545999 | 0.196 | 0.0438 | 20260 | 0.12028922 | DE |
| 260 | -0.0741999 | -47.9947917172 | 0.1545999 | 0.196 | 0.0438 | 20260 | 0.12028922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.0878 | -0.0052 | -5.59 | 0.0892 | 0.0892 | 0.0878 | 39493 |
| 1721679960 | 0.093 | 0.005 | 5.68 | 0.0821999 | 0.0966 | 0.0821999 | 6586 |
| 1721420760 | 0.088 | -0.0125 | -12.44 | 0.0948 | 0.0948 | 0.088 | 16000 |
| 1721334360 | 0.1005 | -0.02 | -16.60 | 0.1155 | 0.1155 | 0.1005 | 19350 |
| 1721248020 | 0.1205 | 0.0441 | 57.72 | 0.1015 | 0.1205 | 0.1015 | 4500 |
| 1721161560 | 0.0764 | 0.022 | 40.44 | 0.0528 | 0.0764 | 0.0528 | 25708 |
| 1721075160 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1720815960 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1720729560 | 0.0544 | -0.0002 | -0.37 | 0.0544 | 0.0544 | 0.0544 | 1850 |
| 1720643220 | 0.0546 | 0 | 0.00 | 0.0438 | 0.0546 | 0.0438 | 43500 |
| 1720556760 | 0.0546 | 0.0046 | 9.20 | 0.0546 | 0.0546 | 0.0546 | 94500 |
| 1720470360 | 0.05 | 0.0008 | 1.63 | 0.0484 | 0.056 | 0.0484 | 84600 |
| 1720211220 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1720124820 | 0.0492 | -0.0056 | -10.22 | 0.0492 | 0.0492 | 0.0492 | 91500 |
| 1720038420 | 0.0548 | 0.0074 | 15.61 | 0.0548 | 0.0548 | 0.0548 | 4431 |
| 1719952020 | 0.0474 | -0.0044 | -8.49 | 0.0474 | 0.0474 | 0.0474 | 600 |
| 1719865620 | 0.0518 | 0.0078 | 17.73 | 0.0497999 | 0.0518 | 0.0497999 | 24441 |
| 1719606420 | 0.044 | -0.0046 | -9.47 | 0.055 | 0.055 | 0.044 | 37626 |
| 1719520020 | 0.0486 | 0.0044 | 9.95 | 0.0486 | 0.0486 | 0.0486 | 12000 |
| 1719433560 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1719347160 | 0.0442 | -0.0142 | -24.32 | 0.052 | 0.052 | 0.0442 | 2030 |
| 1719260820 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1719001620 | 0.0584 | -0.0102 | -14.87 | 0.0584 | 0.0584 | 0.0584 | 2100 |
| 1718915160 | 0.0685999 | 0.0039999 | 6.19 | 0.0685999 | 0.0685999 | 0.0685999 | 10000 |
| 1718828760 | 0.0646 | 0 | 0.00 | 0.0646 | 0.0646 | 0.0646 | 0 |
| 1718742360 | 0.0646 | 0.0044 | 7.31 | 0.0646 | 0.0646 | 0.0646 | 3000 |
| 1718656020 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1718396820 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1718310420 | 0.0602 | 0 | 0.00 | 0.0602 | 0.0602 | 0.0602 | 0 |
| 1718224020 | 0.0602 | -0.0072 | -10.68 | 0.0714 | 0.0714 | 0.0602 | 4642 |
| 1718137620 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1718051220 | 0.0674 | -0.0024 | -3.44 | 0.0674 | 0.0674 | 0.0674 | 51 |
| 1717792020 | 0.0698 | 0 | 0.00 | 0.0698 | 0.0698 | 0.0698 | 0 |
| 1717705620 | 0.0698 | -0.0116 | -14.25 | 0.0698 | 0.0698 | 0.0698 | 1000 |
| 1717619220 | 0.0814 | 0.005 | 6.54 | 0.0814 | 0.0814 | 0.0814 | 15160 |
| 1717532820 | 0.0764 | -0.0024 | -3.05 | 0.0764 | 0.0764 | 0.0764 | 12600 |
| 1717446420 | 0.0787999 | 0 | 0.00 | 0.0787999 | 0.0787999 | 0.0787999 | 0 |
| 1717187220 | 0.0787999 | -0.0078 | -9.01 | 0.0787999 | 0.0787999 | 0.0787999 | 450 |
| 1717100820 | 0.0866 | 0 | 0.00 | 0.0866 | 0.0866 | 0.0866 | 0 |
| 1717014420 | 0.0866 | -0.0054 | -5.87 | 0.0866 | 0.0866 | 0.0866 | 3798 |
| 1716928020 | 0.092 | 0.0086 | 10.31 | 0.092 | 0.092 | 0.092 | 1250 |
| 1716841560 | 0.0834 | -0.0026 | -3.02 | 0.0834 | 0.0834 | 0.0834 | 11003 |
| 1716582420 | 0.0859999 | -0.0255 | -22.87 | 0.0862 | 0.0862 | 0.0859999 | 13601 |
| 1716496020 | 0.1115 | 0 | 0.00 | 0.1115 | 0.1115 | 0.1115 | 0 |
| 1716409620 | 0.1115 | 0.008 | 7.73 | 0.101 | 0.1115 | 0.1 | 116900 |
| 1716323160 | 0.1035 | 0.0043 | 4.33 | 0.1035 | 0.1035 | 0.1035 | 6000 |
| 1716236760 | 0.0992 | 0.011 | 12.47 | 0.0992 | 0.0992 | 0.0992 | 10071 |
| 1715977560 | 0.0882 | 0 | 0.00 | 0.0882 | 0.0882 | 0.0882 | 0 |
| 1715891160 | 0.0882 | 0 | 0.00 | 0.0882 | 0.0882 | 0.0882 | 0 |
| 1715804760 | 0.0882 | 0 | 0.00 | 0.0882 | 0.0882 | 0.0882 | 0 |
| 1715718360 | 0.0882 | 0 | 0.00 | 0.0882 | 0.0882 | 0.0882 | 0 |
| 1715631960 | 0.0882 | -0.01 | -10.18 | 0.0914 | 0.0914 | 0.0882 | 10500 |
| 1715372820 | 0.0982 | 0 | 0.00 | 0.0982 | 0.0982 | 0.0982 | 0 |
| 1715286420 | 0.0982 | 0.021 | 27.20 | 0.0982 | 0.0982 | 0.0982 | 15300 |
| 1715200020 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1715113620 | 0.0772 | -0.0258 | -25.05 | 0.0772 | 0.0772 | 0.0772 | 10 |
| 1715027220 | 0.103 | 0.003 | 3.00 | 0.103 | 0.103 | 0.103 | 2500 |
| 1714768020 | 0.1 | 0.0224 | 28.87 | 0.0972 | 0.1 | 0.0972 | 9000 |
| 1714681560 | 0.0776 | -0.0116 | -13.00 | 0.0858 | 0.0896 | 0.0764 | 18100 |
| 1714508820 | 0.0892 | 0.0080001 | 9.85 | 0.0892 | 0.0892 | 0.0892 | 5000 |
| 1714422420 | 0.0811999 | -0.005 | -5.80 | 0.0811999 | 0.0811999 | 0.0811999 | 2000 |
| 1714163220 | 0.0862 | 0.0084001 | 10.80 | 0.0777999 | 0.0862 | 0.0777999 | 4000 |
| 1714076820 | 0.0777999 | -0.0052 | -6.27 | 0.0777999 | 0.0777999 | 0.0777999 | 400 |
| 1713990420 | 0.083 | -0.0068 | -7.57 | 0.083 | 0.083 | 0.083 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
