Nextech3D ai Corporation (QB) (NEXCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02418 | -39.8352553542 | 0.0607 | 0.0607 | 0.0325 | 395474 | 0.04126369 | CS |
| 4 | 0.00262 | 7.72861356932 | 0.0339 | 0.0608 | 0.0325 | 504503 | 0.04748792 | CS |
| 12 | 0.00552 | 17.8064516129 | 0.031 | 0.0608 | 0.022 | 492126 | 0.03841973 | CS |
| 26 | -0.04378 | -54.5205479452 | 0.0803 | 0.1 | 0.022 | 317571 | 0.04502706 | CS |
| 52 | -0.122628 | -77.052806193 | 0.159148 | 0.228 | 0.022 | 272583 | 0.07040329 | CS |
| 156 | -0.98348 | -96.4196078431 | 1.02 | 1.19 | 0.022 | 209089 | 0.29115358 | CS |
| 260 | -2.30348 | -98.4393162393 | 2.34 | 7.42 | 0.022 | 269839 | 1.98616159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733437500 | 0.02615 | -0.00085 | -3.15 | 0.033 | 0.033 | 0.0252 | 822284 |
| 1733350980 | 0.027 | -0.0052 | -16.15 | 0.03 | 0.031175 | 0.024 | 1668262 |
| 1733264700 | 0.0322 | -0.00305 | -8.65 | 0.0391 | 0.04 | 0.0298 | 500919 |
| 1733178180 | 0.0352499 | 0.0015999 | 4.75 | 0.0405 | 0.0405 | 0.03145 | 635722 |
| 1732918200 | 0.03365 | -0.0014 | -3.99 | 0.0388 | 0.0388 | 0.0325 | 384965 |
| 1732746540 | 0.03505 | -0.00195 | -5.27 | 0.0325 | 0.0381 | 0.0325 | 363722 |
| 1732660140 | 0.037 | -5.0E-5 | -0.13 | 0.042 | 0.0451 | 0.0325 | 643047 |
| 1732573560 | 0.03705 | -0.00295 | -7.38 | 0.035 | 0.0444 | 0.035 | 433603 |
| 1732314000 | 0.04 | -0.0022 | -5.21 | 0.0423 | 0.0426 | 0.0375 | 462487 |
| 1732227900 | 0.0422 | -0.0012 | -2.76 | 0.041 | 0.0465 | 0.041 | 407865 |
| 1732141740 | 0.0434 | -0.0016 | -3.56 | 0.0444 | 0.04864 | 0.041 | 251214 |
| 1732054800 | 0.045 | -0.001 | -2.17 | 0.044 | 0.05 | 0.0434999 | 425284 |
| 1731968640 | 0.046 | 0.0031 | 7.23 | 0.0458 | 0.0509999 | 0.04 | 390141 |
| 1731709260 | 0.0429 | -0.0048 | -10.06 | 0.0417999 | 0.05 | 0.0413 | 237983 |
| 1731622800 | 0.0477 | 0.0012 | 2.58 | 0.053 | 0.053 | 0.037 | 524094 |
| 1731536760 | 0.0465 | 0.0095 | 25.68 | 0.036 | 0.047 | 0.0316 | 894433 |
| 1731450480 | 0.037 | -0.00375 | -9.20 | 0.036 | 0.0434999 | 0.036 | 124054 |
| 1731363600 | 0.04075 | 0.00135 | 3.43 | 0.0465 | 0.0465 | 0.0351 | 375585 |
| 1731104400 | 0.0394 | 0.0014 | 3.68 | 0.031 | 0.0434999 | 0.031 | 203265 |
| 1731018540 | 0.038 | -0.003575 | -8.60 | 0.03705 | 0.04185 | 0.037 | 177159 |
| 1730931600 | 0.041575 | 0.001895 | 4.78 | 0.0465 | 0.0465 | 0.038 | 174893 |
| 1730845680 | 0.03968 | -0.00242 | -5.75 | 0.0400999 | 0.0434999 | 0.0392 | 338819 |
| 1730759160 | 0.0421 | 0.0001 | 0.24 | 0.042 | 0.045 | 0.04 | 659667 |
| 1730496420 | 0.042 | 0 | 0.00 | 0.0408 | 0.042 | 0.03904 | 301624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
