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 (%)
Apr 30, 2019 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Apr 26, 2019 0.3100 0.3100 0.3000 0.3000 32,500 +0.00(+0.00%)
Apr 25, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Apr 24, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.45%)
Apr 23, 2019 0.3006 0.3006 0.3006 0.3006 370 +0.02(+7.36%)
Apr 22, 2019 0.3021 0.3021 0.2800 0.2800 10,000 -0.02(-7.80%)
Apr 16, 2019 0.3037 0.3037 0.3037 0 -0.03(-9.42%)
Apr 11, 2019 0.3353 0.3353 0.3353 0 +0.00(+0.00%)
Apr 10, 2019 0.3492 0.3492 0.3353 0.3353 5,550 -0.10(-23.57%)
Apr 08, 2019 0.4387 0.4387 0.4387 0 -0.03(-6.24%)
Apr 05, 2019 0.4533 0.4679 0.4533 0.4679 50,000 +0.05(+11.11%)
Apr 04, 2019 0.4370 0.4370 0.4211 0.4211 4,047 -0.00(-0.33%)
Apr 03, 2019 0.4500 0.4504 0.4225 0.4225 52,200 +0.02(+5.62%)
Apr 02, 2019 0.4000 0.4420 0.3929 0.4000 88,500 +0.02(+5.12%)
Apr 01, 2019 0.3000 0.4188 0.3000 0.3805 112,500 +0.10(+34.12%)
Mar 28, 2019 0.2837 0.2837 0.2837 0 -0.00(-0.84%)
Mar 27, 2019 0.2861 0.2861 0.2861 0.2861 500 +0.03(+12.90%)
Mar 19, 2019 0.2534 0.2534 0.2534 0 -0.01(-4.92%)
Mar 14, 2019 0.2665 0.2665 0.2665 0 -0.00(-1.26%)
Mar 12, 2019 0.2699 0.2699 0.2699 0 -0.01(-2.91%)
Mar 11, 2019 0.2780 0.2780 0.2723 0.2780 39,000 +0.03(+11.20%)
Mar 08, 2019 0.2780 0.2780 0.2500 0.2500 82,200 -0.10(-28.57%)
Feb 28, 2019 0.3500 0.3500 0.3500 0 +0.03(+8.73%)
Feb 27, 2019 0.3100 0.3219 0.2991 0.3219 3,500 +0.02(+6.70%)
Feb 26, 2019 0.3017 0.3017 0.3017 0.3017 1,310 -0.01(-2.55%)
Feb 25, 2019 0.3409 0.3409 0.3086 0.3096 8,000 +0.00(+0.88%)
Feb 21, 2019 0.3069 0.3069 0.3069 0 -0.11(-26.10%)
Feb 14, 2019 0.4153 0.4153 0.4153 0 +0.03(+9.12%)
Feb 13, 2019 0.3759 0.4713 0.3759 0.3806 9,500 -0.01(-2.41%)
Feb 12, 2019 0.3900 0.3900 0.3900 0.3900 108 +0.01(+2.90%)
Feb 11, 2019 0.3790 0.3790 0.3790 0.3790 1,000 +0.02(+5.25%)
Feb 08, 2019 0.3670 0.3700 0.3601 0.3601 36,000 -0.03(-7.67%)
Feb 05, 2019 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
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.