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 29, 2017 0.8810 0.8810 0.8810 0 +0.10(+12.95%)
Dec 28, 2017 0.6928 0.8000 0.6421 0.7800 22,699 +0.05(+6.83%)
Dec 27, 2017 0.6075 0.7437 0.5675 0.7301 64,187 +0.14(+23.75%)
Dec 26, 2017 0.6200 0.6200 0.5240 0.5900 25,950 -0.04(-6.35%)
Dec 22, 2017 0.5606 0.6333 0.5446 0.6300 61,107 +0.01(+2.32%)
Dec 21, 2017 0.5916 0.6157 0.5700 0.6157 61,600 +0.05(+8.02%)
Dec 20, 2017 0.5393 0.5877 0.5200 0.5700 53,545 +0.03(+5.73%)
Dec 19, 2017 0.5253 0.5400 0.4900 0.5391 49,577 +0.04(+7.24%)
Dec 18, 2017 0.6000 0.6000 0.5000 0.5027 49,450 -0.10(-16.96%)
Dec 15, 2017 0.6100 0.6100 0.6034 0.6054 8,200 -0.01(-2.35%)
Dec 14, 2017 0.6400 0.6400 0.6000 0.6200 43,800 -0.04(-5.78%)
Dec 13, 2017 0.6709 0.7283 0.6576 0.6580 23,650 -0.08(-11.08%)
Dec 12, 2017 0.7446 0.7562 0.7390 0.7400 8,200 +0.04(+5.05%)
Dec 11, 2017 0.8186 0.8186 0.6000 0.7044 158,500 -0.12(-14.10%)
Dec 08, 2017 0.8218 0.8218 0.7413 0.8200 59,700 -0.04(-4.65%)
Dec 07, 2017 0.8000 0.8840 0.8000 0.8600 56,095 +0.04(+4.38%)
Dec 06, 2017 0.7762 0.8270 0.7762 0.8239 32,800 +0.02(+2.99%)
Dec 05, 2017 0.8520 0.9050 0.7993 0.8000 56,150 -0.06(-6.50%)
Dec 04, 2017 0.8600 0.8949 0.7681 0.8556 27,800 -0.09(-9.17%)
Dec 01, 2017 0.8337 0.9600 0.8337 0.9420 23,779 +0.04(+5.02%)
Nov 30, 2017 0.8010 0.8970 0.8010 0.8970 10,200 +0.07(+8.70%)
Nov 29, 2017 0.7435 0.8700 0.7416 0.8252 50,383 -0.03(-4.05%)
Nov 28, 2017 0.7500 0.8625 0.7694 0.8600 62,700 +0.09(+11.78%)
Nov 27, 2017 0.7991 0.7991 0.7502 0.7694 17,550 -0.01(-1.85%)
Nov 24, 2017 0.7930 0.7930 0.7438 0.7839 7,700 -0.01(-1.01%)
Nov 22, 2017 0.7584 0.7919 0.7500 0.7919 22,400 +0.03(+4.20%)
Nov 21, 2017 0.7501 0.7600 0.7501 0.7600 9,036 -0.02(-2.13%)
Nov 20, 2017 0.7841 0.7849 0.7500 0.7766 13,175 -0.00(-0.44%)
Nov 17, 2017 0.7289 0.7900 0.7289 0.7800 84,348 +0.06(+9.01%)
Nov 16, 2017 0.7300 0.7500 0.7100 0.7155 63,597 +0.01(+1.03%)
Nov 15, 2017 0.7081 0.7482 0.7081 0.7082 7,036 -0.00(-0.25%)
Nov 14, 2017 0.7120 0.7120 0.7100 0.7100 3,000 +0.06(+9.23%)
Nov 13, 2017 0.5915 0.6500 0.5915 0.6500 20,500 +0.03(+5.31%)
Nov 10, 2017 0.5780 0.6351 0.5780 0.6172 37,300 +0.02(+3.57%)
Nov 09, 2017 0.5555 0.5959 0.5555 0.5959 18,500 -0.00(-0.78%)
Nov 08, 2017 0.5980 0.6019 0.5847 0.6006 21,900 +0.02(+4.31%)
Nov 07, 2017 0.5667 0.5759 0.5656 0.5758 47,406 +0.05(+8.83%)
Nov 06, 2017 0.5998 0.5998 0.5291 0.5291 11,153 -0.06(-10.20%)
Nov 03, 2017 0.5500 0.5928 0.5500 0.5892 31,673 +0.01(+1.08%)
Nov 02, 2017 0.5009 0.5874 0.4865 0.5829 49,182 +0.09(+18.00%)
Nov 01, 2017 0.4979 0.5002 0.4405 0.4940 17,350 +0.01(+2.28%)
Oct 31, 2017 0.4065 0.7420 0.3461 0.4830 289,476 +0.06(+15.00%)
Oct 30, 2017 0.3800 0.4200 0.3774 0.4200 24,700 +0.02(+5.00%)
Oct 27, 2017 0.4009 0.4110 0.3707 0.4000 134,436 +0.01(+2.04%)
Oct 26, 2017 0.3600 0.4068 0.3600 0.3920 265,382 +0.02(+4.53%)
Oct 25, 2017 0.3468 0.3750 0.3468 0.3750 89,000 -0.00(-0.24%)
Oct 24, 2017 0.3500 0.3809 0.3380 0.3759 37,565 -0.01(-2.79%)
Oct 23, 2017 0.3390 0.3902 0.3349 0.3867 108,458 +0.03(+7.57%)
Oct 20, 2017 0.3800 0.3840 0.3430 0.3595 128,041 -0.02(-5.39%)
Oct 19, 2017 0.3414 0.3920 0.3321 0.3800 66,243 +0.03(+9.48%)
Oct 18, 2017 0.3240 0.3790 0.3240 0.3471 117,771 -0.00(-0.63%)
Oct 17, 2017 0.3518 0.3585 0.3221 0.3493 84,390 -0.02(-5.80%)
Oct 16, 2017 0.3690 0.3800 0.3520 0.3708 16,965 -0.01(-2.14%)
Oct 13, 2017 0.3789 0.3789 0.3501 0.3789 43,300 +0.00(+1.04%)
Oct 12, 2017 0.3799 0.3854 0.3750 0.3750 51,894 +0.01(+1.35%)
Oct 11, 2017 0.3900 0.3900 0.3700 0.3700 63,600 -0.00(-1.02%)
Oct 10, 2017 0.3837 0.3899 0.3541 0.3738 202,851 +0.02(+4.41%)
Oct 09, 2017 0.4099 0.4099 0.3580 0.3580 13,750 -0.04(-9.32%)
Oct 06, 2017 0.3737 0.3948 0.3737 0.3948 102,585 +0.01(+2.55%)
Oct 05, 2017 0.3959 0.3959 0.3597 0.3850 219,559 +0.01(+3.80%)
Oct 04, 2017 0.3794 0.3794 0.3709 0.3709 13,075 -0.03(-7.11%)
Oct 03, 2017 0.3873 0.4050 0.3744 0.3993 284,300 +0.04(+10.40%)
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.