Nextech3D ai Corporation (QB) (NEXCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0455 | 89.2156862745 | 0.051 | 0.135 | 0.0505 | 576273 | 0.10605148 | CS |
| 4 | 0.0322 | 50.0777604977 | 0.0643 | 0.135 | 0.0451 | 320728 | 0.07890393 | CS |
| 12 | 0.00532 | 5.8346128537 | 0.09118 | 0.135 | 0.0451 | 249852 | 0.08667612 | CS |
| 26 | -0.05975 | -38.24 | 0.15625 | 0.228 | 0.0451 | 227624 | 0.10929031 | CS |
| 52 | -0.2283 | -70.289408867 | 0.3248 | 0.33 | 0.0451 | 228808 | 0.13806216 | CS |
| 156 | -1.5435 | -94.1158536585 | 1.64 | 2.07 | 0.0451 | 189742 | 0.55977054 | CS |
| 260 | -0.3765 | -79.5983086681 | 0.473 | 7.42 | 0.0451 | 252420 | 2.19682827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0908 | -0.0042 | -4.42 | 0.1013 | 0.1015 | 0.0851 | 65529 |
| 1721337960 | 0.095 | -0.026 | -21.49 | 0.135 | 0.135 | 0.09 | 419892 |
| 1721251320 | 0.121 | 0.0121 | 11.11 | 0.11 | 0.13196 | 0.0918 | 869564 |
| 1721164920 | 0.1089 | 0.05615 | 106.45 | 0.0625 | 0.11375 | 0.0624 | 1317890 |
| 1721078940 | 0.05275 | -0.00185 | -3.39 | 0.0509999 | 0.057 | 0.0505 | 208491 |
| 1720819200 | 0.0546 | 0.0021 | 4.00 | 0.0502 | 0.0595 | 0.05 | 86581 |
| 1720733280 | 0.0525 | 0.0023 | 4.58 | 0.05 | 0.0614 | 0.05 | 67447 |
| 1720646880 | 0.0502 | -0.00615 | -10.91 | 0.05435 | 0.0602 | 0.0502 | 102811 |
| 1720560540 | 0.05635 | 0.0008 | 1.44 | 0.05 | 0.067 | 0.05 | 105051 |
| 1720473600 | 0.05555 | 0.00555 | 11.10 | 0.061 | 0.061 | 0.0525 | 416792 |
| 1720214640 | 0.05 | -0.00319 | -6.00 | 0.047 | 0.0583 | 0.047 | 198688 |
| 1720041000 | 0.05319 | -0.00081 | -1.50 | 0.0599 | 0.0599 | 0.05 | 35356 |
| 1719955740 | 0.054 | 0.004 | 8.00 | 0.0572 | 0.0572 | 0.05 | 58067 |
| 1719868980 | 0.05 | -0.002 | -3.85 | 0.04805 | 0.0572 | 0.0451 | 249518 |
| 1719610020 | 0.052 | -0.0078 | -13.04 | 0.0599 | 0.0599 | 0.05 | 319825 |
| 1719523200 | 0.0598 | 0.0054 | 9.93 | 0.0544 | 0.0598 | 0.05 | 499659 |
| 1719437040 | 0.0544 | 0.0009 | 1.68 | 0.0475 | 0.0544 | 0.0475 | 221916 |
| 1719350880 | 0.0535 | -0.00434 | -7.50 | 0.054 | 0.0709999 | 0.05 | 567849 |
| 1719264540 | 0.05784 | -0.00631 | -9.84 | 0.0643 | 0.06595 | 0.057 | 282911 |
| 1719005220 | 0.06415 | -0.00546 | -7.84 | 0.0639 | 0.0699 | 0.06 | 230762 |
| 1718918640 | 0.06961 | 0.00241 | 3.59 | 0.0761 | 0.0761 | 0.066 | 98864 |
| 1718746140 | 0.0672 | -0.00456 | -6.35 | 0.07568 | 0.0783 | 0.065 | 185883 |
| 1718659680 | 0.07176 | -0.00034 | -0.47 | 0.0719 | 0.0774 | 0.07 | 148848 |
| 1718400300 | 0.0721 | 0.001 | 1.41 | 0.0709999 | 0.07702 | 0.0709999 | 113154 |
| 1718314140 | 0.0711 | -0.0009 | -1.25 | 0.07 | 0.081 | 0.07 | 130808 |
| 1718227380 | 0.072 | -0.001437 | -1.96 | 0.0734 | 0.0781 | 0.07 | 176930 |
| 1718141340 | 0.073437 | -0.001764 | -2.35 | 0.078 | 0.07965 | 0.07 | 239072 |
| 1718054880 | 0.075201 | 0.0042011 | 5.92 | 0.07 | 0.0788 | 0.07 | 469655 |
| 1717795800 | 0.0709999 | -0.0239 | -25.18 | 0.09495 | 0.1 | 0.0709999 | 233835 |
| 1717709400 | 0.0949 | 0.0143 | 17.74 | 0.0806 | 0.104 | 0.0786 | 314025 |
| 1717622460 | 0.0806 | -0.0044 | -5.18 | 0.1118 | 0.1118 | 0.0806 | 79817 |
| 1717536360 | 0.085 | -0.000559 | -0.65 | 0.0806 | 0.088 | 0.0801 | 193618 |
| 1717450140 | 0.085559 | -0.006741 | -7.30 | 0.09299 | 0.0967 | 0.0805 | 292138 |
| 1717190940 | 0.0922999 | 0.0072499 | 8.52 | 0.0839 | 0.0946 | 0.0839 | 158729 |
| 1717104540 | 0.08505 | -0.0029 | -3.30 | 0.09125 | 0.0967 | 0.0801999 | 116986 |
| 1717018020 | 0.08795 | -0.00205 | -2.28 | 0.0907 | 0.0937 | 0.085 | 191631 |
| 1716931740 | 0.09 | -0.0001 | -0.11 | 0.09455 | 0.096 | 0.0895 | 180334 |
| 1716585840 | 0.0901 | -0.0099 | -9.90 | 0.1283999 | 0.1283999 | 0.0901 | 267199 |
| 1716499740 | 0.1 | -0.0101 | -9.17 | 0.10414 | 0.1103 | 0.0968 | 256812 |
| 1716412800 | 0.1101 | 0.00044 | 0.40 | 0.10545 | 0.1105 | 0.103 | 75454 |
| 1716326940 | 0.10966 | -0.00977 | -8.18 | 0.1301 | 0.1301 | 0.103 | 160951 |
| 1716240180 | 0.11943 | 0.01243 | 11.62 | 0.10895 | 0.11979 | 0.1031 | 202132 |
| 1715981340 | 0.107 | 0.00655 | 6.52 | 0.104 | 0.1078 | 0.0985999 | 280376 |
| 1715894940 | 0.10045 | -0.00355 | -3.41 | 0.104 | 0.104 | 0.0978 | 160860 |
| 1715808000 | 0.104 | 0.0045 | 4.52 | 0.095 | 0.104 | 0.095 | 175686 |
| 1715722140 | 0.0995 | -0.0025 | -2.45 | 0.1308 | 0.1308 | 0.0956 | 442189 |
| 1715635200 | 0.1019999 | -0.0049 | -4.58 | 0.105 | 0.1075 | 0.1 | 101191 |
| 1715376000 | 0.1069 | 0.0007 | 0.66 | 0.10325 | 0.11602 | 0.0966 | 326429 |
| 1715289720 | 0.1062 | -0.0037 | -3.37 | 0.1042 | 0.11355 | 0.0966 | 120343 |
| 1715203200 | 0.1099 | 0.0165 | 17.67 | 0.1 | 0.1147 | 0.09465 | 529278 |
| 1715117340 | 0.0934 | -0.00315 | -3.26 | 0.0909 | 0.098 | 0.08985 | 63700 |
| 1715030940 | 0.09655 | -0.01045 | -9.77 | 0.1128 | 0.1128 | 0.095 | 162424 |
| 1714771740 | 0.107 | -0.0039 | -3.52 | 0.1105 | 0.1106 | 0.1002 | 201502 |
| 1714685340 | 0.1109 | 0.02328 | 26.57 | 0.0893 | 0.1109 | 0.083 | 443332 |
| 1714598400 | 0.08762 | -0.00448 | -4.86 | 0.0896 | 0.103 | 0.084 | 112715 |
| 1714512600 | 0.0921 | -5.0E-5 | -0.05 | 0.09 | 0.0966 | 0.0830999 | 231697 |
| 1714425720 | 0.09215 | 0.0016 | 1.77 | 0.09118 | 0.1003 | 0.084 | 278373 |
| 1714166580 | 0.09055 | 0.00435 | 5.05 | 0.0978 | 0.1029 | 0.084 | 354432 |
| 1714080300 | 0.0862 | -0.0096 | -10.02 | 0.0812 | 0.11 | 0.0806999 | 162138 |
| 1713994020 | 0.0958 | 0.0001001 | 0.10 | 0.0971 | 0.106 | 0.081 | 96763 |
| 1713907740 | 0.0956999 | -0.0005 | -0.52 | 0.0853 | 0.1 | 0.0803 | 446529 |
| 1713821340 | 0.0961999 | -0.0032 | -3.22 | 0.1 | 0.1 | 0.0896 | 216712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
