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, 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%)
Nov 01, 2018 0.5769 0.5769 0.4688 0.5400 7,700 -0.02(-3.57%)
Oct 31, 2018 0.4383 0.5600 0.4383 0.5600 20,100 +0.11(+24.44%)
Oct 29, 2018 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Oct 23, 2018 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Oct 22, 2018 0.4815 0.5010 0.4815 0.5010 13,000 +0.07(+15.97%)
Oct 19, 2018 0.4200 0.4320 0.4200 0.4320 23,400 -0.00(-0.44%)
Oct 18, 2018 0.4030 0.4340 0.4030 0.4339 12,500 -0.02(-3.58%)
Oct 17, 2018 0.4500 0.4500 0.4500 0.4500 2,500 +0.03(+6.48%)
Oct 16, 2018 0.4226 0.4226 0.4226 0.4226 2,500 -0.03(-5.92%)
Oct 15, 2018 0.3811 0.4492 0.3811 0.4492 9,400 +0.03(+6.95%)
Oct 12, 2018 0.4495 0.4495 0.4200 0.4200 25,000 +0.04(+10.44%)
Oct 11, 2018 0.4802 0.4802 0.3803 0.3803 23,011 -0.05(-11.56%)
Oct 09, 2018 0.4300 0.4300 0.4300 0 -0.06(-12.24%)
Oct 08, 2018 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Oct 04, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 03, 2018 0.4550 0.4719 0.4550 0.4700 17,500 +0.02(+4.44%)
Oct 02, 2018 0.4339 0.4500 0.4339 0.4500 12,500 -0.01(-2.36%)
Sep 28, 2018 0.4609 0.4609 0.4609 0 -0.01(-3.01%)
Sep 21, 2018 0.4752 0.4752 0.4752 0 +0.05(+12.55%)
Sep 20, 2018 0.5001 0.5998 0.4132 0.4222 29,881 -0.02(-4.05%)
Sep 17, 2018 0.4400 0.4400 0.4400 0 -0.03(-7.11%)
Sep 14, 2018 0.4660 0.4739 0.4660 0.4737 24,000 +0.00(+0.02%)
Sep 13, 2018 0.5043 0.5043 0.4736 0.4736 21,420 -0.03(-5.28%)
Sep 12, 2018 0.5000 0.5000 0.5000 0.5000 5,500 +0.05(+11.11%)
Sep 11, 2018 0.5284 0.5284 0.4500 0.4500 3,500 -0.08(-15.09%)
Sep 10, 2018 0.5300 0.5300 0.5300 0.5300 1,500 -0.02(-3.48%)
Sep 07, 2018 0.5150 0.5890 0.4760 0.5491 36,500 -0.03(-5.33%)
Sep 06, 2018 0.5702 0.5881 0.5702 0.5800 6,000 +0.01(+2.64%)
Sep 05, 2018 0.5270 0.5651 0.4570 0.5651 24,500 -0.03(-4.93%)
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.