Nextech3D ai Corporation (QB) (NEXCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00137 | -3.91428571429 | 0.035 | 0.038 | 0.031 | 213488 | 0.03333033 | CS |
| 4 | -0.01237 | -26.8913043478 | 0.046 | 0.046 | 0.031 | 261243 | 0.03857746 | CS |
| 12 | 0.00478 | 16.568457539 | 0.02885 | 0.0608 | 0.022 | 387399 | 0.04048187 | CS |
| 26 | -0.04272 | -55.952848723 | 0.07635 | 0.0803 | 0.022 | 352030 | 0.04181437 | CS |
| 52 | -0.12237 | -78.4423076923 | 0.156 | 0.1749 | 0.022 | 273187 | 0.06080111 | CS |
| 156 | -0.93447 | -96.5261853114 | 0.9681 | 1.06 | 0.022 | 213929 | 0.26870706 | CS |
| 260 | -1.04637 | -96.8861111111 | 1.08 | 7.42 | 0.022 | 266552 | 1.96941682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 0.03363 | 0.0010301 | 3.16 | 0.033 | 0.036 | 0.031 | 225632 |
| 1741126800 | 0.0325999 | 0.0014999 | 4.82 | 0.0318 | 0.036 | 0.0312 | 388897 |
| 1741040760 | 0.0311 | -0.0039 | -11.14 | 0.0362 | 0.0362 | 0.031 | 195492 |
| 1740781260 | 0.035 | -0.0012 | -3.31 | 0.035 | 0.0377 | 0.035 | 71903 |
| 1740695340 | 0.0362 | 0.0009 | 2.55 | 0.035 | 0.038 | 0.035 | 185516 |
| 1740608400 | 0.0353 | -0.0017 | -4.59 | 0.03555 | 0.0379 | 0.0351 | 281321 |
| 1740522480 | 0.037 | -0.002 | -5.13 | 0.036 | 0.04 | 0.0351 | 693228 |
| 1740435600 | 0.039 | -0.0005 | -1.27 | 0.042 | 0.042 | 0.039 | 178315 |
| 1740176400 | 0.0395 | 0.00035 | 0.89 | 0.04 | 0.04 | 0.035 | 253019 |
| 1740090480 | 0.03915 | -0.0009 | -2.25 | 0.0429999 | 0.0429999 | 0.038 | 235873 |
| 1740003960 | 0.04005 | -0.002 | -4.76 | 0.0429999 | 0.0429999 | 0.039 | 265254 |
| 1739917740 | 0.04205 | 0.00175 | 4.34 | 0.041 | 0.0425 | 0.034 | 228472 |
| 1739572020 | 0.0403 | -0.002016 | -4.76 | 0.0429999 | 0.0429999 | 0.036 | 240366 |
| 1739485320 | 0.042316 | 0.000316 | 0.75 | 0.0425 | 0.0429999 | 0.04 | 92807 |
| 1739398920 | 0.042 | -0.0015 | -3.45 | 0.045 | 0.045 | 0.04 | 107005 |
| 1739312940 | 0.0434999 | 0.0046999 | 12.11 | 0.0431 | 0.045 | 0.038 | 626076 |
| 1739226000 | 0.0388 | -0.0011 | -2.76 | 0.0371 | 0.0403499 | 0.0351 | 233155 |
| 1738967160 | 0.0399 | -0.0031 | -7.21 | 0.045 | 0.045 | 0.0387 | 100733 |
| 1738880400 | 0.0429999 | 0.0018499 | 4.50 | 0.046 | 0.046 | 0.0371 | 360545 |
| 1738794000 | 0.04115 | -0.00335 | -7.53 | 0.0405 | 0.0465 | 0.0388999 | 302267 |
| 1738708080 | 0.0445 | 0.0102 | 29.74 | 0.0342 | 0.05 | 0.0342 | 371332 |
| 1738621740 | 0.0343 | -0.00222 | -6.08 | 0.04 | 0.04 | 0.03 | 218327 |
| 1738362000 | 0.0365199 | 0.00102 | 2.87 | 0.035 | 0.0382 | 0.035 | 368376 |
| 1738276080 | 0.0354999 | -0.00195 | -5.21 | 0.045 | 0.045 | 0.0325 | 342841 |
| 1738189740 | 0.03745 | -0.0036 | -8.77 | 0.0419 | 0.042 | 0.0374 | 383426 |
| 1738103280 | 0.04105 | -0.00465 | -10.18 | 0.0405 | 0.045 | 0.0356 | 700713 |
| 1738016820 | 0.0457 | -0.007 | -13.28 | 0.0432 | 0.053 | 0.0417 | 386624 |
| 1737757440 | 0.0527 | 0.0013 | 2.53 | 0.0607 | 0.0607 | 0.045 | 163764 |
| 1737671220 | 0.0514 | -0.00285 | -5.25 | 0.05 | 0.0572 | 0.0446 | 358593 |
| 1737584640 | 0.05425 | 0.00255 | 4.93 | 0.0357 | 0.0572 | 0.0357 | 170420 |
| 1737498540 | 0.0517 | 0.0007001 | 1.37 | 0.04875 | 0.0569 | 0.04875 | 287884 |
| 1737152880 | 0.0509999 | 0.0089999 | 21.43 | 0.0453 | 0.0536 | 0.0432499 | 252414 |
| 1737066420 | 0.042 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0395 | 417152 |
| 1736979720 | 0.042 | 0.001175 | 2.88 | 0.0432499 | 0.0438 | 0.0382 | 237006 |
| 1736893380 | 0.040825 | 0.001825 | 4.68 | 0.0421 | 0.046 | 0.0371 | 169497 |
| 1736806800 | 0.039 | -0.008 | -17.02 | 0.057 | 0.057 | 0.038 | 641698 |
| 1736547720 | 0.047 | -0.0052 | -9.96 | 0.0505 | 0.0526 | 0.045 | 380880 |
| 1736375340 | 0.0522 | 0.0022 | 4.40 | 0.055 | 0.06 | 0.05 | 324528 |
| 1736288940 | 0.05 | 0 | 0.00 | 0.05531 | 0.056 | 0.0419 | 825071 |
| 1736202360 | 0.05 | -0.0038 | -7.06 | 0.056 | 0.0608 | 0.0484 | 1256899 |
| 1735942980 | 0.0538 | 0.0199 | 58.70 | 0.0339 | 0.056 | 0.0339 | 1781635 |
| 1735856700 | 0.0339 | 0.0037 | 12.25 | 0.0308 | 0.039 | 0.0295 | 1190147 |
| 1735683960 | 0.0302 | -0.0004 | -1.31 | 0.0274 | 0.034 | 0.0274 | 233409 |
| 1735597740 | 0.0306 | -0.0006 | -1.92 | 0.033 | 0.0349 | 0.0293 | 509379 |
| 1735338000 | 0.0312 | -0.00276 | -8.13 | 0.029 | 0.033 | 0.029 | 562858 |
| 1735252020 | 0.03396 | 0.00656 | 23.94 | 0.03 | 0.035 | 0.03 | 768312 |
| 1735078200 | 0.0274 | -0.0011 | -3.86 | 0.03174 | 0.0345 | 0.0262 | 282488 |
| 1734992400 | 0.0285 | -0.0018 | -5.94 | 0.039 | 0.039 | 0.0238 | 416191 |
| 1734733200 | 0.0303 | -0.00155 | -4.87 | 0.0301 | 0.036 | 0.0285 | 271767 |
| 1734646800 | 0.03185 | -0.000852 | -2.61 | 0.0323 | 0.0341 | 0.0278 | 169952 |
| 1734560940 | 0.032702 | 0.000252 | 0.78 | 0.0282 | 0.037 | 0.0282 | 264410 |
| 1734474360 | 0.03245 | -0.00075 | -2.26 | 0.0385 | 0.0385 | 0.03 | 215717 |
| 1734388140 | 0.0332 | 0.0047 | 16.49 | 0.027 | 0.0349 | 0.027 | 547300 |
| 1734128940 | 0.0285 | 0.0005 | 1.79 | 0.026 | 0.0319 | 0.022 | 508498 |
| 1734042480 | 0.028 | 0 | 0.00 | 0.02885 | 0.03 | 0.027 | 61548 |
| 1733955900 | 0.028 | 0.001 | 3.70 | 0.029 | 0.029 | 0.027 | 226768 |
| 1733869200 | 0.027 | 0.0007 | 2.66 | 0.0251 | 0.0299 | 0.0251 | 445656 |
| 1733782800 | 0.0263 | -0.0002 | -0.75 | 0.02525 | 0.03 | 0.024 | 446408 |
| 1733523600 | 0.0265 | 0.00035 | 1.34 | 0.0254 | 0.0288 | 0.0251 | 1116146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
