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 (%)
Mar 28, 2013 0.6800 0.6900 0.6330 0.6900 13,200 +0.02(+2.99%)
Mar 27, 2013 0.6640 0.6700 0.6640 0.6700 27,000 +0.00(+0.00%)
Mar 26, 2013 0.6507 0.6700 0.6430 0.6700 24,220 +0.02(+3.08%)
Mar 25, 2013 0.6420 0.6500 0.6420 0.6500 3,200 +0.00(+0.15%)
Mar 21, 2013 0.6490 0.6490 0.6490 0 +0.01(+2.20%)
Mar 20, 2013 0.6400 0.6400 0.6300 0.6350 12,750 -0.01(-1.55%)
Mar 19, 2013 0.6400 0.6450 0.6400 0.6450 10,100 -0.03(-3.73%)
Mar 18, 2013 0.6902 0.7300 0.6485 0.6700 56,440 -0.01(-1.47%)
Mar 15, 2013 0.6900 0.6900 0.6487 0.6800 46,645 +0.00(+0.00%)
Mar 14, 2013 0.6870 0.6870 0.6790 0.6800 32,634 +0.00(+0.00%)
Mar 13, 2013 0.6680 0.6860 0.6400 0.6800 64,545 +0.00(+0.00%)
Mar 12, 2013 0.6600 0.6800 0.6500 0.6800 29,000 +0.01(+0.83%)
Mar 11, 2013 0.6800 0.6800 0.6700 0.6744 19,300 -0.02(-2.26%)
Mar 08, 2013 0.7770 0.7770 0.6900 0.6900 4,951 -0.09(-11.76%)
Mar 07, 2013 0.7440 0.7820 0.7130 0.7820 15,275 +0.00(+0.26%)
Mar 06, 2013 0.7110 0.7810 0.7110 0.7800 4,100 +0.01(+1.30%)
Mar 05, 2013 0.7540 0.7854 0.7500 0.7700 19,150 +0.02(+2.67%)
Mar 04, 2013 0.7480 0.7720 0.7434 0.7500 8,500 +0.00(+0.00%)
Mar 01, 2013 0.7789 0.7789 0.7500 0.7500 13,644 -0.03(-4.09%)
Feb 28, 2013 0.7840 0.7840 0.7450 0.7820 20,080 +0.01(+1.56%)
Feb 27, 2013 0.7840 0.8115 0.7700 0.7700 32,000 -0.01(-1.28%)
Feb 26, 2013 0.7650 0.8240 0.7600 0.7800 79,725 +0.07(+9.86%)
Feb 22, 2013 0.7180 0.7200 0.7100 0.7100 11,000 +0.02(+2.90%)
Feb 21, 2013 0.6900 0.6900 0.6502 0.6900 4,030 +0.01(+0.88%)
Feb 20, 2013 0.6500 0.6840 0.6500 0.6840 1,500 -0.05(-7.07%)
Feb 19, 2013 0.7460 0.7460 0.7360 0.7360 5,150 +0.03(+4.92%)
Feb 15, 2013 0.6979 0.7015 0.6500 0.7015 247,860 +0.00(+0.21%)
Feb 14, 2013 0.7000 0.7000 0.7000 0.7000 33,000 -0.05(-6.67%)
Feb 13, 2013 0.7030 0.7500 0.7030 0.7500 4,970 +0.04(+5.63%)
Feb 12, 2013 0.7130 0.7130 0.7100 0.7100 8,300 -0.03(-4.05%)
Feb 11, 2013 0.7190 0.7400 0.7190 0.7400 7,300 +0.01(+1.37%)
Feb 07, 2013 0.7300 0.7300 0.7300 33,000 +0.00(+0.00%)
Feb 06, 2013 0.7300 0.7300 0.7300 0.7300 7,500 +0.00(+0.36%)
Feb 04, 2013 0.7292 0.7532 0.7270 0.7274 6,780 -0.08(-9.86%)
Feb 01, 2013 0.7060 0.8070 0.7060 0.8070 1,200 +0.05(+6.61%)
Jan 31, 2013 0.7300 0.7570 0.7100 0.7570 30,000 +0.03(+3.70%)
Jan 29, 2013 0.7300 0.7300 0.7300 0 +0.03(+4.55%)
Jan 28, 2013 0.7500 0.7500 0.6981 0.6982 10,100 -0.05(-7.28%)
Jan 24, 2013 0.7530 0.7530 0.7530 0 -0.05(-6.58%)
Jan 23, 2013 0.7510 0.8060 0.7500 0.8060 6,550 +0.05(+5.91%)
Jan 22, 2013 0.7500 0.7610 0.7500 0.7610 26,500 +0.02(+2.70%)
Jan 18, 2013 0.8020 0.8020 0.7410 0.7410 20,070 -0.07(-8.38%)
Jan 17, 2013 0.8088 0.8088 0.8088 0.8088 17,250 -0.04(-4.30%)
Jan 16, 2013 0.8451 0.8451 0.8451 0.8451 1,000 -0.00(-0.58%)
Jan 15, 2013 0.8470 0.8500 0.8470 0.8500 27,750 +0.01(+1.31%)
Jan 14, 2013 0.8600 0.8600 0.8390 0.8390 7,300 -0.00(-0.02%)
Jan 12, 2013 0.8290 0.8800 0.8290 0.8392 19,990 +0.00(+0.00%)
Jan 11, 2013 0.8290 0.8800 0.8290 0.8392 19,990 -0.03(-3.40%)
Jan 10, 2013 0.8570 0.8687 0.8570 0.8687 6,000 +0.06(+7.91%)
Jan 09, 2013 0.8050 0.8050 0.8050 0.8050 6,000 -0.03(-3.82%)
Jan 07, 2013 0.8370 0.8370 0.8370 2,500 +0.01(+0.84%)
Jan 04, 2013 0.8080 0.8300 0.8080 0.8300 11,360 +0.02(+2.47%)
Jan 03, 2013 0.7700 0.8290 0.7700 0.8100 18,250 +0.02(+2.12%)
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.