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 (%)
Nov 29, 2012 0.8410 0.8410 0.8410 0.8410 0 +0.00(+0.12%)
Nov 28, 2012 0.7863 0.8400 0.7863 0.8400 950 +0.04(+5.40%)
Nov 27, 2012 0.7882 0.7970 0.7880 0.7970 1,050 +0.05(+6.32%)
Nov 26, 2012 0.7700 0.7700 0.7496 0.7496 37,000 -0.02(-2.65%)
Nov 24, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 23, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8080 0.7700 0.7700 51,250 -0.03(-3.51%)
Nov 19, 2012 0.7980 0.7980 0.7980 0 +0.01(+1.66%)
Nov 16, 2012 0.7800 0.7850 0.7800 0.7850 8,500 +0.01(+0.64%)
Nov 15, 2012 0.7860 0.8000 0.7600 0.7800 37,610 +0.00(+0.00%)
Nov 14, 2012 0.7726 0.7800 0.7726 0.7800 39,500 +0.00(+0.00%)
Nov 13, 2012 0.7802 0.7900 0.7500 0.7800 29,118 +0.00(+0.00%)
Nov 12, 2012 0.8000 0.8000 0.7800 0.7800 13,500 -0.04(-5.45%)
Nov 09, 2012 0.8500 0.8500 0.8250 0.8250 30,635 -0.03(-3.73%)
Nov 08, 2012 0.8800 0.8800 0.8544 0.8570 9,844 -0.02(-2.61%)
Nov 06, 2012 0.8800 0.8800 0.8800 0 -0.02(-1.92%)
Nov 05, 2012 0.8972 0.8972 0.8972 0.8972 7,000 +0.04(+4.92%)
Nov 01, 2012 0.8551 0.8551 0.8551 0 -0.04(-4.99%)
Oct 31, 2012 0.9020 0.9020 0.8700 0.9000 23,430 +0.03(+3.45%)
Oct 26, 2012 0.8700 0.8700 0.8700 0 +0.02(+2.41%)
Oct 25, 2012 0.9350 0.9350 0.8495 0.8495 23,900 -0.05(-5.61%)
Oct 24, 2012 0.9000 0.9000 0.8930 0.9000 27,500 +0.00(+0.00%)
Oct 23, 2012 0.9192 0.9240 0.9000 0.9000 9,100 -0.01(-1.21%)
Oct 19, 2012 0.9223 0.9430 0.9110 0.9110 18,624 -0.03(-3.09%)
Oct 18, 2012 0.9330 0.9500 0.9330 0.9400 14,322 +0.01(+1.57%)
Oct 16, 2012 0.9255 0.9255 0.9255 0 -0.02(-2.30%)
Oct 12, 2012 0.9473 0.9473 0.9473 0 +0.01(+1.37%)
Oct 11, 2012 0.9747 0.9761 0.9345 0.9345 3,200 +0.00(+0.48%)
Oct 10, 2012 0.9420 0.9420 0.9300 0.9300 7,750 -0.07(-7.00%)
Oct 09, 2012 1.000 1.000 1.000 1.000 350 +0.01(+0.85%)
Oct 08, 2012 0.9916 0.9916 0.9916 0.9916 125 -0.06(-5.56%)
Oct 06, 2012 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Oct 05, 2012 1.050 1.050 1.050 1.050 800 -0.03(-2.78%)
Oct 04, 2012 1.050 1.100 1.048 1.080 59,845 +0.02(+1.58%)
Oct 03, 2012 1.030 1.063 1.030 1.063 41,500 +0.05(+5.27%)
Oct 02, 2012 1.030 1.060 1.004 1.010 94,140 -0.02(-1.94%)
Oct 01, 2012 1.030 1.030 0.9440 1.030 37,189 +0.01(+0.59%)
Sep 28, 2012 1.024 1.024 1.024 1.024 475 +0.03(+3.43%)
Sep 27, 2012 0.9960 0.9960 0.9900 0.9900 7,000 +0.01(+1.23%)
Sep 26, 2012 0.9930 0.9930 0.9500 0.9780 23,780 -0.02(-1.71%)
Sep 25, 2012 1.040 1.040 0.9840 0.9950 95,200 -0.04(-4.14%)
Sep 24, 2012 1.030 1.089 1.028 1.038 28,200 +0.03(+2.77%)
Sep 21, 2012 1.057 1.063 0.9870 1.010 53,721 -0.01(-1.17%)
Sep 20, 2012 1.070 1.070 1.022 1.022 27,000 -0.07(-6.24%)
Sep 19, 2012 1.130 1.149 1.070 1.090 66,000 -0.07(-5.71%)
Sep 18, 2012 1.130 1.180 1.130 1.156 70,100 -0.00(-0.34%)
Sep 17, 2012 1.180 1.180 1.150 1.160 109,400 +0.01(+0.61%)
Sep 14, 2012 1.188 1.188 1.130 1.153 59,680 +0.01(+1.15%)
Sep 13, 2012 1.030 1.150 1.030 1.140 69,842 +0.12(+11.32%)
Sep 12, 2012 1.047 1.060 1.024 1.024 91,550 +0.02(+1.59%)
Sep 11, 2012 1.009 1.009 1.008 1.008 2,100 -0.00(-0.20%)
Sep 10, 2012 0.9056 1.010 0.9056 1.010 68,560 +0.13(+14.90%)
Sep 06, 2012 0.8790 0.8790 0.8790 0 +0.02(+1.97%)
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.