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 (%)
Dec 31, 2014 1.200 1.200 1.200 0 +0.08(+6.67%)
Dec 30, 2014 0.9970 1.125 0.9970 1.125 11,052 +0.16(+17.19%)
Dec 29, 2014 0.9750 0.9805 0.9500 0.9600 27,812 -0.03(-3.03%)
Dec 26, 2014 1.020 1.020 0.9899 0.9900 6,285 +0.04(+4.21%)
Dec 23, 2014 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Dec 22, 2014 0.9500 1.000 0.9500 1.000 4,490 +0.01(+1.21%)
Dec 19, 2014 0.9600 0.9880 0.7820 0.9880 47,843 +0.03(+3.46%)
Dec 18, 2014 0.9071 1.000 0.9071 0.9550 32,600 +0.02(+1.70%)
Dec 17, 2014 0.9301 0.9390 0.9300 0.9390 4,100 -0.02(-2.19%)
Dec 16, 2014 0.9600 7,310 -0.06(-5.88%)
Dec 15, 2014 0.9421 1.032 0.9421 1.020 18,124 -0.02(-2.30%)
Dec 12, 2014 1.020 1.070 0.9665 1.044 11,980 +0.05(+4.92%)
Dec 10, 2014 0.9950 0.9950 0.9950 0 +0.01(+1.02%)
Dec 09, 2014 1.050 1.100 0.9850 0.9850 73,408 -0.07(-6.19%)
Dec 08, 2014 1.118 1.134 1.048 1.050 75,600 -0.15(-12.50%)
Dec 05, 2014 1.180 1.200 1.180 1.200 1,550 +0.00(+0.00%)
Dec 04, 2014 1.202 1.202 1.200 1.200 1,500 -0.05(-4.08%)
Dec 02, 2014 1.251 1.251 1.251 0 +0.00(+0.08%)
Dec 01, 2014 1.385 1.385 1.250 1.250 12,550 -0.15(-10.71%)
Nov 28, 2014 1.350 1.400 1.350 1.400 6,300 +0.05(+3.70%)
Nov 26, 2014 1.350 1.350 1.350 0 -0.02(-1.46%)
Nov 25, 2014 1.360 1.370 1.280 1.370 10,190 +0.07(+5.38%)
Nov 24, 2014 1.310 1.310 1.300 1.300 9,100 -0.08(-5.80%)
Nov 21, 2014 1.290 1.380 1.272 1.380 16,700 +0.11(+8.66%)
Nov 20, 2014 1.260 1.284 1.231 1.270 8,000 -0.02(-1.78%)
Nov 19, 2014 1.293 1.293 1.293 1.293 5,000 -0.04(-3.22%)
Nov 18, 2014 1.340 1.340 1.336 1.336 3,858 +0.00(+0.15%)
Nov 17, 2014 1.340 1.340 1.334 1.334 1,000 -0.06(-4.03%)
Nov 14, 2014 1.337 1.390 1.330 1.390 13,200 -0.07(-4.79%)
Nov 13, 2014 1.460 1.476 1.460 1.460 11,141 +0.00(+0.00%)
Nov 11, 2014 1.460 1.460 1.460 0 -0.01(-0.82%)
Nov 10, 2014 1.500 1.500 1.472 1.472 1,100 +0.05(+3.66%)
Nov 07, 2014 1.420 1.420 1.420 1.420 2,000 -0.07(-4.70%)
Nov 06, 2014 1.515 1.515 1.481 1.490 6,100 +0.00(+0.00%)
Nov 05, 2014 1.500 1.500 1.490 1.490 6,500 -0.00(-0.03%)
Nov 04, 2014 1.490 1.490 1.490 1.490 11,200 +0.00(+0.03%)
Nov 03, 2014 1.420 1.490 1.420 1.490 15,850 +0.01(+0.68%)
Oct 31, 2014 1.440 1.480 1.440 1.480 25,200 +0.05(+3.50%)
Oct 30, 2014 1.416 1.445 1.410 1.430 11,300 +0.03(+2.14%)
Oct 29, 2014 1.400 1.400 1.380 1.400 21,788 +0.02(+1.16%)
Oct 28, 2014 1.350 1.400 1.350 1.384 10,500 -0.02(-1.07%)
Oct 27, 2014 1.377 1.410 1.410 1.399 10,000 -0.01(-0.78%)
Oct 24, 2014 1.410 1.410 1.410 1.410 1,500 +0.02(+1.44%)
Oct 23, 2014 1.369 1.400 1.369 1.390 8,000 +0.02(+1.24%)
Oct 22, 2014 1.400 1.430 1.373 1.373 1,700 -0.08(-5.31%)
Oct 21, 2014 1.450 1.450 1.450 1.450 900 +0.12(+9.02%)
Oct 20, 2014 1.330 1.330 1.330 1.330 100 +0.01(+0.76%)
Oct 17, 2014 1.290 1.320 1.290 1.320 4,800 +0.00(+0.00%)
Oct 16, 2014 1.320 3,200 -0.01(-0.75%)
Oct 15, 2014 1.395 1.400 1.160 1.330 97,114 -0.10(-6.99%)
Oct 14, 2014 1.491 1.491 1.430 1.430 18,500 -0.02(-1.38%)
Oct 13, 2014 1.450 1.540 1.450 1.450 4,455 -0.04(-2.86%)
Oct 10, 2014 1.495 1.498 1.492 1.493 16,987 -0.01(-0.47%)
Oct 09, 2014 1.400 1.530 1.380 1.500 54,000 +0.12(+8.68%)
Oct 08, 2014 1.440 1.440 1.380 1.380 24,750 -0.10(-6.69%)
Oct 07, 2014 1.440 1.480 1.440 1.479 2,300 +0.07(+4.89%)
Oct 06, 2014 1.489 1.489 1.410 1.410 1,300 -0.06(-4.08%)
Oct 03, 2014 1.460 1.490 1.436 1.470 31,550 +0.02(+1.38%)
Oct 02, 2014 1.510 1.540 1.450 1.450 15,460 -0.04(-2.68%)
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.