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 30, 2016 1.040 1.040 1.040 1.040 250 -0.02(-1.89%)
Nov 29, 2016 1.074 1.080 1.060 1.060 5,620 +0.01(+0.94%)
Nov 28, 2016 1.050 1.080 1.050 1.050 17,050 -0.07(-6.24%)
Nov 25, 2016 1.120 1.120 1.120 1.120 300 +0.02(+1.82%)
Nov 23, 2016 1.100 1.100 1.100 0 -0.03(-2.65%)
Nov 22, 2016 1.070 1.130 1.070 1.130 1,400 +0.01(+0.89%)
Nov 21, 2016 1.100 1.120 1.100 1.120 4,700 +0.04(+3.70%)
Nov 18, 2016 1.050 1.100 1.050 1.080 13,050 +0.02(+2.24%)
Nov 17, 2016 1.050 1.070 1.050 1.056 15,442 -0.01(-1.28%)
Nov 16, 2016 1.020 1.070 1.020 1.070 14,300 +0.05(+4.90%)
Nov 15, 2016 1.014 1.080 0.9610 1.020 28,000 +0.00(+0.00%)
Nov 14, 2016 1.080 1.099 1.020 1.020 12,600 -0.03(-2.86%)
Nov 11, 2016 1.057 1.060 1.039 1.050 6,100 -0.06(-5.40%)
Nov 10, 2016 1.088 1.110 1.088 1.110 4,300 -0.02(-1.69%)
Nov 08, 2016 1.129 1.129 1.129 0 +0.02(+1.80%)
Nov 07, 2016 1.090 1.109 1.090 1.109 1,000 -0.02(-1.77%)
Nov 02, 2016 1.129 1.129 1.129 0 +0.04(+3.58%)
Nov 01, 2016 1.129 1.130 1.090 1.090 6,200 -0.04(-3.54%)
Oct 31, 2016 1.096 1.130 1.060 1.130 9,100 -0.01(-0.88%)
Oct 28, 2016 1.138 1.140 1.138 1.140 5,000 +0.00(+0.00%)
Oct 27, 2016 1.140 1.140 1.110 1.140 7,600 +0.06(+5.56%)
Oct 26, 2016 1.110 1.150 1.080 1.080 13,500 -0.07(-6.09%)
Oct 25, 2016 1.130 1.161 1.130 1.150 10,418 +0.02(+2.07%)
Oct 24, 2016 1.150 1.187 1.110 1.127 14,300 -0.02(-2.03%)
Oct 21, 2016 1.150 1.150 1.143 1.150 5,000 +0.00(+0.00%)
Oct 20, 2016 1.060 1.150 1.060 1.150 12,107 +0.02(+1.77%)
Oct 18, 2016 1.130 1.130 1.130 0 +0.01(+0.89%)
Oct 17, 2016 1.130 1.142 1.070 1.120 9,200 -0.07(-5.88%)
Oct 14, 2016 1.180 1.190 1.180 1.190 1,000 +0.08(+7.21%)
Oct 13, 2016 1.110 1.110 1.110 1.110 1,200 +0.05(+4.80%)
Oct 12, 2016 1.119 1.120 1.059 1.059 5,800 -0.04(-3.71%)
Oct 11, 2016 1.099 1.100 1.060 1.100 6,450 +0.00(+0.00%)
Oct 10, 2016 1.100 1.100 1.100 1.100 5,000 +0.02(+1.85%)
Oct 07, 2016 1.080 1.080 1.080 1.080 4,800 +0.00(+0.00%)
Oct 06, 2016 1.170 1.170 1.080 1.080 4,400 -0.04(-3.74%)
Oct 05, 2016 1.179 1.180 1.121 1.122 5,800 -0.06(-4.92%)
Oct 03, 2016 1.180 1.180 1.180 55 -0.01(-0.51%)
Sep 30, 2016 1.180 1.186 1.130 1.186 11,600 +0.01(+0.51%)
Sep 29, 2016 1.180 1.180 1.180 1.180 4,000 +0.00(+0.34%)
Sep 28, 2016 1.180 1.180 1.176 1.176 17,528 -0.02(-1.51%)
Sep 27, 2016 1.240 1.240 1.140 1.194 8,500 -0.04(-2.93%)
Sep 26, 2016 1.230 1.240 1.218 1.230 3,475 +0.03(+2.50%)
Sep 22, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Sep 21, 2016 1.150 1.240 1.118 1.190 24,800 +0.06(+5.31%)
Sep 20, 2016 1.131 1.131 1.130 1.130 600 -0.05(-4.24%)
Sep 19, 2016 1.050 1.190 1.050 1.180 82,400 +0.09(+8.73%)
Sep 16, 2016 1.080 1.085 1.080 1.085 5,306 +0.06(+5.37%)
Sep 15, 2016 1.030 1.030 1.030 1.030 400 -0.05(-4.63%)
Sep 14, 2016 1.080 1.080 1.080 1.080 2,000 +0.01(+0.51%)
Sep 13, 2016 1.075 1.075 1.075 1.075 130 -0.01(-0.51%)
Sep 12, 2016 1.074 1.080 1.074 1.080 900 -0.03(-2.70%)
Sep 08, 2016 1.110 1.110 1.110 0 +0.03(+2.78%)
Sep 07, 2016 1.060 1.083 1.060 1.080 4,400 +0.02(+1.89%)
Sep 06, 2016 1.060 1.060 1.060 1.060 3,000 +0.00(+0.00%)
Sep 02, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
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.