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 (%)
Dec 31, 2013 1.750 1.750 1.750 0 +0.04(+2.34%)
Dec 30, 2013 1.790 1.790 1.680 1.710 7,880 -0.01(-0.58%)
Dec 27, 2013 1.740 1.750 1.720 1.720 6,090 -0.04(-2.27%)
Dec 26, 2013 1.708 1.760 1.700 1.760 2,185 +0.11(+6.67%)
Dec 24, 2013 1.650 1.650 1.650 1.650 500 -0.06(-3.34%)
Dec 23, 2013 1.710 1.760 1.690 1.707 17,250 +0.01(+0.41%)
Dec 20, 2013 1.690 1.710 1.690 1.700 0 +0.01(+0.32%)
Dec 19, 2013 1.670 1.695 1.600 1.695 10,750 -0.00(-0.04%)
Dec 18, 2013 1.735 1.760 1.662 1.695 42,357 -0.04(-2.57%)
Dec 17, 2013 1.650 1.740 1.604 1.740 36,229 +0.19(+12.26%)
Dec 16, 2013 1.500 1.630 1.500 1.550 18,150 +0.03(+1.97%)
Dec 13, 2013 1.400 1.610 1.400 1.520 0 +0.10(+7.04%)
Dec 12, 2013 1.450 1.450 1.420 1.420 7,148 -0.03(-2.07%)
Dec 11, 2013 1.540 1.540 1.450 1.450 4,600 -0.09(-5.84%)
Dec 10, 2013 1.575 1.590 1.520 1.540 17,562 -0.07(-4.35%)
Dec 09, 2013 1.590 1.610 1.580 1.610 13,718 -0.05(-3.01%)
Dec 06, 2013 1.610 1.660 1.610 1.660 12,800 +0.05(+3.11%)
Dec 05, 2013 1.553 1.610 1.510 1.610 30,000 +0.05(+3.21%)
Dec 04, 2013 1.560 1.570 1.560 1.560 1,524 -0.04(-2.50%)
Dec 03, 2013 1.600 1.600 1.600 1.600 1,400 -0.01(-0.62%)
Dec 02, 2013 1.670 1.670 1.590 1.610 2,700 -0.07(-4.17%)
Nov 29, 2013 1.680 1.680 1.650 1.680 400 +0.08(+5.00%)
Nov 27, 2013 1.640 1.660 1.544 1.600 83,500 -0.01(-0.62%)
Nov 26, 2013 1.650 1.650 1.610 1.610 600 +0.00(+0.00%)
Nov 25, 2013 1.673 1.680 1.603 1.610 6,210 -0.07(-4.17%)
Nov 22, 2013 1.680 1.740 1.680 1.680 30,100 -0.06(-3.45%)
Nov 21, 2013 1.770 1.770 1.734 1.740 7,560 -0.01(-0.57%)
Nov 20, 2013 1.520 1.750 1.500 1.750 14,995 +0.15(+9.37%)
Nov 19, 2013 1.550 1.660 1.550 1.600 40,515 -0.01(-0.62%)
Nov 18, 2013 1.640 1.640 1.610 1.610 5,400 -0.07(-4.17%)
Nov 15, 2013 1.520 1.680 1.510 1.680 49,850 +0.21(+14.29%)
Nov 14, 2013 1.496 1.500 1.450 1.470 7,500 +0.06(+4.26%)
Nov 12, 2013 1.384 1.412 1.384 1.410 9,000 +0.03(+2.17%)
Nov 11, 2013 1.400 1.404 1.380 1.380 21,270 -0.02(-1.43%)
Nov 08, 2013 1.300 1.410 1.300 1.400 11,414 +0.03(+2.19%)
Nov 07, 2013 1.302 1.380 1.255 1.370 45,640 -0.01(-0.72%)
Nov 06, 2013 1.530 1.530 1.250 1.380 55,704 -0.14(-9.33%)
Nov 05, 2013 1.600 1.600 1.510 1.522 23,308 -0.08(-4.88%)
Nov 04, 2013 1.770 1.770 1.600 1.600 15,870 -0.14(-8.05%)
Nov 01, 2013 1.740 1.770 1.720 1.740 10,200 +0.01(+0.58%)
Oct 31, 2013 1.700 1.739 1.700 1.730 10,457 +0.07(+4.22%)
Oct 30, 2013 1.770 1.770 1.650 1.660 30,945 -0.07(-4.05%)
Oct 29, 2013 1.720 1.730 1.720 1.730 6,570 -0.01(-0.57%)
Oct 28, 2013 1.770 1.770 1.690 1.740 18,450 +0.02(+1.16%)
Oct 25, 2013 1.850 1.854 1.720 1.720 70,599 -0.05(-2.82%)
Oct 24, 2013 1.807 1.807 1.770 1.770 2,054 +0.03(+1.72%)
Oct 23, 2013 1.800 1.800 1.690 1.740 18,413 +0.02(+1.16%)
Oct 22, 2013 1.760 1.790 1.660 1.720 89,075 -0.09(-4.76%)
Oct 21, 2013 1.860 1.860 1.806 1.806 27,930 +0.02(+0.89%)
Oct 18, 2013 1.800 1.800 1.790 1.790 23,500 +0.05(+2.87%)
Oct 17, 2013 1.730 1.740 1.610 1.740 23,667 +0.02(+1.16%)
Oct 16, 2013 1.840 1.840 1.710 1.720 35,832 -0.11(-6.01%)
Oct 15, 2013 1.960 1.960 1.820 1.830 15,210 -0.16(-8.04%)
Oct 14, 2013 1.960 1.990 1.920 1.990 34,064 +0.03(+1.53%)
Oct 11, 2013 1.850 1.960 1.840 1.960 21,050 +0.08(+4.26%)
Oct 10, 2013 1.970 1.980 1.760 1.880 28,584 -0.09(-4.57%)
Oct 09, 2013 1.920 2.000 1.900 1.970 26,332 +0.06(+3.14%)
Oct 08, 2013 1.760 1.910 1.760 1.910 32,917 +0.18(+10.40%)
Oct 07, 2013 1.564 1.770 1.540 1.730 47,110 +0.19(+12.34%)
Oct 04, 2013 1.540 1.540 1.540 1.540 2,050 +0.01(+0.65%)
Oct 03, 2013 1.510 1.530 1.510 1.530 4,600 +0.00(+0.00%)
Oct 02, 2013 1.537 1.540 1.500 1.530 7,960 +0.00(+0.00%)
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.