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

Nxt Energy Solutions Inc (OP: NSFDF )

0.0985 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 0.2760 0.3064 0.2760 0.3064 3,400 +0.03(+9.43%)
Oct 29, 2019 0.2800 0.2800 0.2800 0 -0.03(-9.36%)
Oct 28, 2019 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-0.32%)
Oct 25, 2019 0.2985 0.3099 0.2985 0.3099 2,000 +0.05(+17.39%)
Oct 24, 2019 0.2700 0.3009 0.2640 0.2640 10,200 -0.04(-14.42%)
Oct 21, 2019 0.3085 0.3085 0.3085 0 +0.02(+6.45%)
Oct 18, 2019 0.2898 0.2898 0.2898 0.2898 8,500 -0.01(-2.00%)
Oct 17, 2019 0.2856 0.2957 0.2856 0.2957 1,900 -0.01(-2.09%)
Oct 16, 2019 0.2976 0.3020 0.2976 0.3020 2,584 +0.05(+18.62%)
Oct 15, 2019 0.2630 0.2630 0.2546 0.2546 15,000 -0.05(-15.11%)
Oct 14, 2019 0.2999 0.2999 0.2999 0.2999 200 +0.01(+5.04%)
Oct 11, 2019 0.2939 0.2939 0.2855 0.2855 9,400 -0.00(-1.69%)
Oct 10, 2019 0.2904 0.2904 0.2904 0.2904 1,000 +0.04(+15.19%)
Oct 09, 2019 0.2600 0.2769 0.2521 0.2521 45,830 -0.03(-10.03%)
Oct 08, 2019 0.2650 0.2802 0.2600 0.2802 13,200 -0.04(-13.70%)
Oct 04, 2019 0.3247 0.3247 0.3247 0 +0.01(+4.74%)
Oct 03, 2019 0.3400 0.3400 0.3100 0.3100 5,000 +0.06(+25.20%)
Oct 02, 2019 0.2760 0.3400 0.2476 0.2476 17,802 -0.04(-14.62%)
Oct 01, 2019 0.2760 0.2900 0.2760 0.2900 8,700 +0.01(+1.75%)
Sep 30, 2019 0.2850 0.2850 0.2850 0.2850 3,300 -0.00(-0.31%)
Sep 27, 2019 0.2859 0.2859 0.2859 0.2859 8,000 +0.01(+4.04%)
Sep 26, 2019 0.2894 0.2894 0.2300 0.2748 36,300 -0.00(-0.04%)
Sep 24, 2019 0.2749 0.2749 0.2749 0 -0.01(-3.54%)
Sep 23, 2019 0.3500 0.3500 0.2850 0.2850 18,430 -0.05(-13.64%)
Sep 20, 2019 0.3100 0.3374 0.3000 0.3300 23,000 +0.03(+10.00%)
Sep 19, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Sep 17, 2019 0.2900 0.2900 0.2900 0 -0.05(-14.20%)
Sep 16, 2019 0.2980 0.3452 0.2980 0.3380 11,200 +0.04(+12.67%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.76%)
Sep 09, 2019 0.3288 0.3288 0.3288 0.3288 200 +0.03(+9.60%)
Sep 04, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 03, 2019 0.2800 0.2800 0.2800 0.2800 2,000 -0.06(-17.74%)
Aug 29, 2019 0.3404 0.3404 0.3404 0 +0.01(+3.15%)
Aug 28, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.40%)
Aug 27, 2019 0.3299 0.3299 0.2757 0.2989 124,900 -0.00(-0.37%)
Aug 26, 2019 0.3070 0.3070 0.3000 0.3000 10,000 -0.03(-7.81%)
Aug 22, 2019 0.3254 0.3254 0.3254 0 +0.00(+0.00%)
Aug 20, 2019 0.3254 0.3254 0.3254 0 +0.03(+8.47%)
Aug 19, 2019 0.3100 0.3100 0.3000 0.3000 37,350 -0.07(-19.31%)
Aug 16, 2019 0.3718 0.3718 0.3718 0.3718 200 +0.07(+21.82%)
Aug 15, 2019 0.3884 0.3884 0.3052 0.3052 1,650 -0.01(-4.03%)
Aug 14, 2019 0.3180 0.3180 0.3180 0.3180 100 +0.02(+6.00%)
Aug 13, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-1.22%)
Aug 12, 2019 0.3037 0.3037 0.3037 0.3037 150 +0.00(+0.00%)
Aug 09, 2019 0.3037 0.3037 0.3037 0.3037 150 -0.06(-15.64%)
Aug 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 06, 2019 0.3600 0.3600 0.3600 13 +0.00(+0.00%)
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.