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

Nxt Energy Solutions Inc (OP: NSFDF )

0.0748 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 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, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.14%)
Nov 27, 2020 0.3372 0.3372 0.3372 17,500 +0.00(+0.00%)
Nov 25, 2020 0.3590 0.3590 0.3372 0.3372 37,100 -0.02(-5.86%)
Nov 24, 2020 0.3398 0.3744 0.3398 0.3582 74,926 +0.00(+0.90%)
Nov 23, 2020 0.3409 0.3692 0.3409 0.3550 39,800 +0.01(+4.41%)
Nov 20, 2020 0.3598 0.3598 0.3400 0.3400 26,900 +0.00(+0.00%)
Nov 19, 2020 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.71%)
Nov 18, 2020 0.3400 0.3400 0.3046 0.3376 33,360 -0.01(-4.17%)
Nov 16, 2020 0.3523 0.3523 0.3523 0 +0.01(+1.53%)
Nov 13, 2020 0.3470 0.3470 0.3470 0.3470 1,000 +0.02(+5.44%)
Nov 12, 2020 0.3291 0.3291 0.3291 0.3291 1,500 -0.01(-3.23%)
Nov 11, 2020 0.3260 0.3401 0.3260 0.3401 28,000 -0.00(-0.23%)
Nov 10, 2020 0.3754 0.3754 0.3409 0.3409 22,000 -0.02(-5.31%)
Nov 09, 2020 0.3600 0.3600 0.3600 55 +0.00(+0.00%)
Nov 04, 2020 0.3600 0.3600 0.3600 0 +0.05(+16.09%)
Oct 30, 2020 0.3101 0.3101 0.3101 0 +0.03(+10.12%)
Oct 29, 2020 0.3391 0.3740 0.2734 0.2816 516,982 -0.07(-19.54%)
Oct 28, 2020 0.4161 0.4161 0.3500 0.3500 101,000 -0.08(-18.59%)
Oct 27, 2020 0.4299 0.4299 0.4299 0.4299 1,063 -0.05(-9.49%)
Oct 26, 2020 0.4430 0.4750 0.4430 0.4750 5,000 +0.01(+3.26%)
Oct 23, 2020 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
Oct 21, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 20, 2020 0.4550 0.4550 0.4550 0.4550 389 +0.04(+9.72%)
Oct 19, 2020 0.4352 0.4352 0.4147 0.4147 18,400 +0.00(+0.53%)
Oct 15, 2020 0.4125 0.4125 0.4125 0 +0.01(+2.79%)
Oct 09, 2020 0.4013 0.4013 0.4013 0 +0.03(+7.50%)
Oct 08, 2020 0.4401 0.4401 0.3733 0.3733 14,000 -0.07(-15.04%)
Oct 06, 2020 0.4394 0.4394 0.4394 0 +0.00(+1.08%)
Oct 05, 2020 0.4347 0.4347 0.4347 0.4347 1,121 +0.04(+11.46%)
Oct 01, 2020 0.3900 0.3900 0.3900 0 -0.00(-0.64%)
Sep 30, 2020 0.3925 0.3925 0.3925 0.3925 275 +0.02(+4.56%)
Sep 29, 2020 0.4150 0.4150 0.3568 0.3754 130,707 -0.07(-15.58%)
Sep 25, 2020 0.4447 0.4447 0.4447 0 +0.00(+0.14%)
Sep 23, 2020 0.4441 0.4441 0.4441 0 -0.07(-14.25%)
Sep 22, 2020 0.5750 0.5750 0.4748 0.5179 5,500 -0.08(-13.68%)
Sep 18, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Sep 16, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.35%)
Sep 15, 2020 0.6800 0.6800 0.5567 0.6285 23,200 +0.03(+4.42%)
Sep 14, 2020 0.5403 0.6879 0.5200 0.6019 206,483 +0.11(+22.84%)
Sep 10, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Sep 08, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.54%)
Sep 04, 2020 0.4500 0.5027 0.4500 0.5027 114,700 -0.02(-3.73%)
Sep 03, 2020 0.4851 0.5222 0.4646 0.5222 218,033 +0.01(+1.04%)
Sep 02, 2020 0.4700 0.5168 0.4105 0.5168 281,686 +0.07(+14.84%)
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.