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 (%)
Jun 11, 2024 0.0985 0 -0.01(-11.66%)
Jun 10, 2024 0.0929 0.1129 0.0929 0.1115 102,816 +0.02(+17.37%)
Jun 07, 2024 0.0924 0.1000 0.0851 0.0950 251,463 +0.01(+12.03%)
Jun 06, 2024 0.0785 0.0880 0.0785 0.0848 114,845 +0.00(+3.29%)
Jun 05, 2024 0.0780 0.0821 0.0780 0.0821 86,000 +0.00(+2.63%)
Jun 04, 2024 0.0968 0.1024 0.0424 0.0800 687,800 -0.01(-8.78%)
Jun 03, 2024 0.0878 0.0878 0.0844 0.0877 31,000 +0.01(+17.25%)
May 29, 2024 0.0748 0 -0.00(-0.93%)
May 28, 2024 0.0970 0.0970 0.0755 0.0755 15,100 -0.01(-15.17%)
May 24, 2024 0.0824 0.0890 0.0751 0.0890 81,950 -0.00(-2.94%)
May 21, 2024 0.0917 0 +0.00(+0.00%)
May 17, 2024 0.0917 0 -0.01(-11.83%)
May 15, 2024 0.1040 0 +0.01(+10.29%)
May 13, 2024 0.0943 0 -0.00(-2.78%)
May 10, 2024 0.0970 0.0970 0.0970 0.0970 5,000 -0.01(-11.82%)
May 09, 2024 0.0985 0.1100 0.0910 0.1100 142,483 +0.00(+0.00%)
May 08, 2024 0.1094 0.1100 0.1074 0.1100 12,600 +0.00(+2.14%)
May 07, 2024 0.1077 0.1077 0.1077 0.1077 5,000 -0.00(-1.64%)
May 02, 2024 0.1095 0 -0.01(-7.59%)
Apr 25, 2024 0.1185 0 -0.01(-8.71%)
Apr 23, 2024 0.1298 0 +0.01(+7.10%)
Apr 19, 2024 0.1212 0 -0.00(-0.25%)
Apr 18, 2024 0.1215 0.1215 0.1215 0.1215 7,000 -0.02(-15.39%)
Apr 17, 2024 0.1176 0.1436 0.1176 0.1436 12,038 -0.01(-6.63%)
Apr 10, 2024 0.1538 0 -0.00(-2.04%)
Apr 09, 2024 0.1570 0.1570 0.1570 0.1570 90,500 +0.04(+34.07%)
Apr 05, 2024 0.1171 500 -0.01(-8.16%)
Apr 01, 2024 0.1275 0 +0.01(+6.78%)
Mar 27, 2024 0.1194 0 -0.03(-18.39%)
Mar 19, 2024 0.1463 0 -0.02(-10.79%)
Mar 18, 2024 0.1640 0.1640 0.1640 0.1640 1,800 +0.03(+25.48%)
Mar 15, 2024 0.1307 0.1307 0.1307 0.1307 1,300 -0.01(-10.17%)
Mar 13, 2024 0.1455 4,500 -0.01(-9.06%)
Mar 11, 2024 0.1600 0 +0.01(+6.67%)
Mar 07, 2024 0.1500 0 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1500 0.1400 0.1500 199,000 +0.01(+7.14%)
Mar 01, 2024 0.1400 25 +0.03(+31.95%)
Feb 28, 2024 0.1061 0 +0.01(+7.06%)
Feb 26, 2024 0.0991 0 +0.00(+4.21%)
Feb 22, 2024 0.0951 0 -0.01(-5.93%)
Feb 21, 2024 0.0801 0.1018 0.0801 0.1011 65,547 -0.01(-8.09%)
Feb 20, 2024 0.1156 0.1156 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 16, 2024 0.1100 0.1100 0.1100 0.1100 566 -0.01(-8.33%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Feb 09, 2024 0.1200 0 -0.00(-0.33%)
Feb 07, 2024 0.1204 0 -0.01(-5.72%)
Jan 30, 2024 0.1277 0 -0.02(-14.87%)
Jan 29, 2024 0.1314 0.1500 0.1314 0.1500 14,516 +0.02(+15.38%)
Jan 26, 2024 0.1320 0.1320 0.1274 0.1300 75,689 +0.01(+8.33%)
Jan 16, 2024 0.1200 0 +0.00(+2.39%)
Jan 09, 2024 0.1172 0 -0.02(-14.70%)
Jan 05, 2024 0.1374 62 +0.02(+15.66%)
Jan 04, 2024 0.1188 0.1188 0.1188 0.1188 700 +0.01(+10.00%)
Dec 29, 2023 0.1080 0 -0.01(-9.77%)
Dec 28, 2023 0.1430 0.1430 0.1197 0.1197 41,953 -0.00(-3.16%)
Dec 27, 2023 0.1431 0.1431 0.1236 0.1236 3,647 +0.01(+4.57%)
Dec 21, 2023 0.1182 0 -0.02(-12.44%)
Dec 20, 2023 0.1450 0.1450 0.1350 0.1350 7,722 -0.01(-9.70%)
Dec 18, 2023 0.1495 0 +0.00(+0.40%)
Dec 08, 2023 0.1489 2,000 +0.02(+19.12%)
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.