Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0748 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3011 0.3099 0.2800 0.2800 37,202 -0.03(-9.27%)
Jan 30, 2019 0.3600 0.3677 0.3086 0.3086 38,423 -0.08(-20.87%)
Jan 28, 2019 0.3900 0.3900 0.3900 0 +0.08(+25.81%)
Jan 23, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.28%)
Jan 22, 2019 0.3490 0.3490 0.3205 0.3205 14,500 +0.01(+3.39%)
Jan 18, 2019 0.3270 0.3345 0.3060 0.3100 27,100 -0.07(-18.21%)
Jan 17, 2019 0.3290 0.3790 0.3020 0.3790 6,525 +0.02(+5.28%)
Jan 16, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.03(+9.86%)
Jan 11, 2019 0.3277 0.3277 0.3277 0 +0.01(+2.47%)
Jan 10, 2019 0.3700 0.3700 0.3198 0.3198 10,635 -0.05(-13.57%)
Jan 08, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 07, 2019 0.3441 0.3600 0.3258 0.3500 15,250 +0.01(+2.94%)
Jan 04, 2019 0.3154 0.3400 0.3154 0.3400 4,900 +0.07(+24.27%)
Jan 03, 2019 0.2911 0.3000 0.2736 0.2736 1,700 -0.03(-11.17%)
Jan 02, 2019 0.3079 0.3080 0.3079 0.3080 5,000 +0.06(+22.08%)
Dec 31, 2018 0.2523 0.2523 0.2523 0.2523 800 +0.03(+14.73%)
Dec 28, 2018 0.1900 0.2199 0.1900 0.2199 96,200 +0.02(+12.77%)
Dec 27, 2018 0.1996 0.2100 0.1950 0.1950 25,000 -0.02(-8.88%)
Dec 26, 2018 0.2000 0.2140 0.1999 0.2140 79,750 -0.01(-5.52%)
Dec 21, 2018 0.2265 0.2265 0.2265 0 +0.06(+34.82%)
Dec 20, 2018 0.2390 0.2400 0.1680 0.1680 25,000 -0.09(-34.63%)
Dec 19, 2018 0.2800 0.2809 0.2566 0.2570 78,800 -0.01(-2.06%)
Dec 18, 2018 0.2700 0.2705 0.2624 0.2624 15,028 -0.04(-12.30%)
Dec 14, 2018 0.2992 0.2992 0.2992 0 -0.01(-1.87%)
Dec 13, 2018 0.3049 0.3049 0.3049 0.3049 2,500 -0.02(-6.76%)
Dec 11, 2018 0.3270 0.3270 0.3270 0 +0.01(+2.51%)
Dec 10, 2018 0.3100 0.3214 0.3100 0.3190 13,974 -0.01(-2.83%)
Dec 07, 2018 0.3283 0.3283 0.3283 0.3283 2,500 -0.01(-3.16%)
Dec 06, 2018 0.3500 0.3600 0.3390 0.3390 16,002 +0.01(+2.76%)
Dec 04, 2018 0.3900 0.3900 0.3299 0.3299 30,100 -0.12(-26.69%)
Dec 03, 2018 0.4494 0.4500 0.4494 0.4500 1,250 +0.00(+0.00%)
Nov 30, 2018 0.4691 0.4929 0.3574 0.4500 68,800 +0.02(+4.36%)
Nov 29, 2018 0.3364 0.4406 0.3364 0.4312 47,100 +0.13(+44.26%)
Nov 28, 2018 0.3316 0.3316 0.2989 0.2989 12,040 -0.09(-23.06%)
Nov 27, 2018 0.3500 0.3885 0.3355 0.3885 4,574 -0.02(-5.24%)
Nov 26, 2018 0.4111 0.4111 0.4100 0.4100 5,300 -0.09(-18.44%)
Nov 21, 2018 0.5027 0.5027 0.5027 0 +0.05(+11.71%)
Nov 14, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.04%)
Nov 07, 2018 0.4410 0.4410 0.4410 0 -0.09(-16.76%)
Nov 06, 2018 0.5298 0.5298 0.5298 0.5298 5,000 +0.05(+10.72%)
Nov 05, 2018 0.4785 0.4785 0.4785 0.4785 1,000 +0.08(+19.24%)
Nov 02, 2018 0.4650 0.4650 0.4013 0.4013 15,000 -0.14(-25.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.