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, 2019 0.4300 0.4600 0.4300 0.4600 5,200 +0.04(+9.52%)
Dec 30, 2019 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Dec 27, 2019 0.4500 0.4500 0.4200 0.4200 17,500 -0.07(-13.97%)
Dec 24, 2019 0.4882 0.4882 0.4882 0 +0.05(+11.74%)
Dec 20, 2019 0.4369 0.4369 0.4369 0 -0.05(-9.97%)
Dec 19, 2019 0.3890 0.5000 0.3890 0.4853 23,466 +0.03(+6.96%)
Dec 18, 2019 0.3938 0.4537 0.3860 0.4537 34,085 +0.07(+16.93%)
Dec 17, 2019 0.4100 0.4830 0.3880 0.3880 19,675 -0.02(-5.37%)
Dec 16, 2019 0.5110 0.5110 0.4100 0.4100 51,000 -0.08(-16.33%)
Dec 13, 2019 0.4561 0.5100 0.4051 0.4900 219,300 +0.04(+8.89%)
Dec 12, 2019 0.4050 0.4675 0.4050 0.4500 49,000 +0.00(+0.00%)
Dec 11, 2019 0.3901 0.4500 0.3901 0.4500 12,750 +0.06(+15.38%)
Dec 10, 2019 0.3699 0.3900 0.3600 0.3900 29,000 +0.02(+4.17%)
Dec 09, 2019 0.3870 0.3870 0.3592 0.3744 15,400 +0.00(+0.92%)
Dec 06, 2019 0.3710 0.3710 0.3710 50 +0.00(+0.00%)
Dec 05, 2019 0.3300 0.3710 0.3300 0.3710 4,997 +0.01(+4.10%)
Dec 02, 2019 0.3564 0.3564 0.3564 0 +0.02(+4.89%)
Nov 29, 2019 0.3359 0.3763 0.3359 0.3398 2,100 -0.04(-9.41%)
Nov 27, 2019 0.3376 0.3751 0.3096 0.3751 10,200 +0.01(+1.38%)
Nov 26, 2019 0.3365 0.3718 0.3365 0.3700 56,470 +0.03(+8.82%)
Nov 25, 2019 0.2800 0.3400 0.2800 0.3400 12,000 +0.03(+11.15%)
Nov 22, 2019 0.2666 0.3059 0.2666 0.3059 67,500 +0.00(+0.56%)
Nov 21, 2019 0.2845 0.3050 0.2845 0.3042 28,077 +0.04(+17.05%)
Nov 20, 2019 0.3100 0.3100 0.2415 0.2599 55,675 -0.02(-7.18%)
Nov 19, 2019 0.3050 0.3080 0.2800 0.2800 39,600 -0.02(-6.04%)
Nov 18, 2019 0.2909 0.2980 0.2909 0.2980 5,500 -0.00(-0.67%)
Nov 15, 2019 0.3000 0.3000 0.2873 0.3000 91,000 +0.03(+12.91%)
Nov 14, 2019 0.3000 0.3000 0.2657 0.2657 24,500 -0.03(-10.54%)
Nov 13, 2019 0.2970 0.2970 0.2970 0.2970 7,000 +0.05(+18.80%)
Nov 11, 2019 0.2500 0.2500 0.2500 0 -0.06(-18.17%)
Nov 08, 2019 0.3000 0.3055 0.2837 0.3055 17,000 +0.01(+1.87%)
Nov 06, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Nov 05, 2019 0.2999 0.2999 0.2999 0.2999 4,000 -0.01(-2.28%)
Nov 01, 2019 0.3069 0.3069 0.3069 0 +0.00(+0.16%)
Oct 31, 2019 0.2760 0.3064 0.2760 0.3064 3,400 +0.03(+9.43%)
Oct 29, 2019 0.2800 0.2800 0.2800 0 -0.03(-9.36%)
Oct 28, 2019 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-0.32%)
Oct 25, 2019 0.2985 0.3099 0.2985 0.3099 2,000 +0.05(+17.39%)
Oct 24, 2019 0.2700 0.3009 0.2640 0.2640 10,200 -0.04(-14.42%)
Oct 21, 2019 0.3085 0.3085 0.3085 0 +0.02(+6.45%)
Oct 18, 2019 0.2898 0.2898 0.2898 0.2898 8,500 -0.01(-2.00%)
Oct 17, 2019 0.2856 0.2957 0.2856 0.2957 1,900 -0.01(-2.09%)
Oct 16, 2019 0.2976 0.3020 0.2976 0.3020 2,584 +0.05(+18.62%)
Oct 15, 2019 0.2630 0.2630 0.2546 0.2546 15,000 -0.05(-15.11%)
Oct 14, 2019 0.2999 0.2999 0.2999 0.2999 200 +0.01(+5.04%)
Oct 11, 2019 0.2939 0.2939 0.2855 0.2855 9,400 -0.00(-1.69%)
Oct 10, 2019 0.2904 0.2904 0.2904 0.2904 1,000 +0.04(+15.19%)
Oct 09, 2019 0.2600 0.2769 0.2521 0.2521 45,830 -0.03(-10.03%)
Oct 08, 2019 0.2650 0.2802 0.2600 0.2802 13,200 -0.04(-13.70%)
Oct 04, 2019 0.3247 0.3247 0.3247 0 +0.01(+4.74%)
Oct 03, 2019 0.3400 0.3400 0.3100 0.3100 5,000 +0.06(+25.20%)
Oct 02, 2019 0.2760 0.3400 0.2476 0.2476 17,802 -0.04(-14.62%)
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.