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 (%)
May 31, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.04(+13.79%)
May 30, 2019 0.2900 0.2900 0.2900 0.2900 5,908 +0.01(+3.57%)
May 29, 2019 0.2900 0.2900 0.2800 0.2800 4,732 -0.01(-3.48%)
May 28, 2019 0.2901 0.2901 0.2901 26,850 +0.00(+0.00%)
May 23, 2019 0.2901 0.2901 0.2901 0 -0.01(-1.99%)
May 22, 2019 0.3410 0.3410 0.2960 0.2960 37,500 -0.03(-9.48%)
May 21, 2019 0.3500 0.3500 0.3270 0.3270 89,200 -0.02(-6.57%)
May 20, 2019 0.3500 0.3500 0.3500 0.3500 25,000 +0.04(+14.75%)
May 17, 2019 0.2830 0.3050 0.2830 0.3050 106,900 +0.02(+8.93%)
May 16, 2019 0.2830 0.2928 0.2800 0.2800 20,169 -0.00(-1.13%)
May 15, 2019 0.2832 0.2832 0.2832 0.2832 2,000 +0.00(+1.14%)
May 14, 2019 0.2800 0.2800 0.2800 0.2800 5,171 +0.00(+0.00%)
May 09, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.35%)
May 08, 2019 0.2977 0.3220 0.2977 0.2990 7,625 -0.01(-3.92%)
May 07, 2019 0.3500 0.3500 0.3112 0.3112 9,686 -0.01(-4.57%)
May 03, 2019 0.3261 0.3261 0.3261 0 -0.05(-14.18%)
May 02, 2019 0.3260 0.4000 0.3260 0.3800 115,195 +0.09(+29.69%)
May 01, 2019 0.3165 0.3165 0.2930 0.2930 24,665 -0.01(-2.33%)
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%)
Feb 01, 2019 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Jan 31, 2019 0.3011 0.3099 0.2800 0.2800 37,202 -0.03(-9.27%)
Jan 30, 2019 0.3600 0.3677 0.3086 0.3086 38,423 -0.08(-20.87%)
Jan 28, 2019 0.3900 0.3900 0.3900 0 +0.08(+25.81%)
Jan 23, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.28%)
Jan 22, 2019 0.3490 0.3490 0.3205 0.3205 14,500 +0.01(+3.39%)
Jan 18, 2019 0.3270 0.3345 0.3060 0.3100 27,100 -0.07(-18.21%)
Jan 17, 2019 0.3290 0.3790 0.3020 0.3790 6,525 +0.02(+5.28%)
Jan 16, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.03(+9.86%)
Jan 11, 2019 0.3277 0.3277 0.3277 0 +0.01(+2.47%)
Jan 10, 2019 0.3700 0.3700 0.3198 0.3198 10,635 -0.05(-13.57%)
Jan 08, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jan 07, 2019 0.3441 0.3600 0.3258 0.3500 15,250 +0.01(+2.94%)
Jan 04, 2019 0.3154 0.3400 0.3154 0.3400 4,900 +0.07(+24.27%)
Jan 03, 2019 0.2911 0.3000 0.2736 0.2736 1,700 -0.03(-11.17%)
Jan 02, 2019 0.3079 0.3080 0.3079 0.3080 5,000 +0.06(+22.08%)
Dec 31, 2018 0.2523 0.2523 0.2523 0.2523 800 +0.03(+14.73%)
Dec 28, 2018 0.1900 0.2199 0.1900 0.2199 96,200 +0.02(+12.77%)
Dec 27, 2018 0.1996 0.2100 0.1950 0.1950 25,000 -0.02(-8.88%)
Dec 26, 2018 0.2000 0.2140 0.1999 0.2140 79,750 -0.01(-5.52%)
Dec 21, 2018 0.2265 0.2265 0.2265 0 +0.06(+34.82%)
Dec 20, 2018 0.2390 0.2400 0.1680 0.1680 25,000 -0.09(-34.63%)
Dec 19, 2018 0.2800 0.2809 0.2566 0.2570 78,800 -0.01(-2.06%)
Dec 18, 2018 0.2700 0.2705 0.2624 0.2624 15,028 -0.04(-12.30%)
Dec 14, 2018 0.2992 0.2992 0.2992 0 -0.01(-1.87%)
Dec 13, 2018 0.3049 0.3049 0.3049 0.3049 2,500 -0.02(-6.76%)
Dec 11, 2018 0.3270 0.3270 0.3270 0 +0.01(+2.51%)
Dec 10, 2018 0.3100 0.3214 0.3100 0.3190 13,974 -0.01(-2.83%)
Dec 07, 2018 0.3283 0.3283 0.3283 0.3283 2,500 -0.01(-3.16%)
Dec 06, 2018 0.3500 0.3600 0.3390 0.3390 16,002 +0.01(+2.76%)
Dec 04, 2018 0.3900 0.3900 0.3299 0.3299 30,100 -0.12(-26.69%)
Dec 03, 2018 0.4494 0.4500 0.4494 0.4500 1,250 +0.00(+0.00%)
Nov 30, 2018 0.4691 0.4929 0.3574 0.4500 68,800 +0.02(+4.36%)
Nov 29, 2018 0.3364 0.4406 0.3364 0.4312 47,100 +0.13(+44.26%)
Nov 28, 2018 0.3316 0.3316 0.2989 0.2989 12,040 -0.09(-23.06%)
Nov 27, 2018 0.3500 0.3885 0.3355 0.3885 4,574 -0.02(-5.24%)
Nov 26, 2018 0.4111 0.4111 0.4100 0.4100 5,300 -0.09(-18.44%)
Nov 21, 2018 0.5027 0.5027 0.5027 0 +0.05(+11.71%)
Nov 14, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.04%)
Nov 07, 2018 0.4410 0.4410 0.4410 0 -0.09(-16.76%)
Nov 06, 2018 0.5298 0.5298 0.5298 0.5298 5,000 +0.05(+10.72%)
Nov 05, 2018 0.4785 0.4785 0.4785 0.4785 1,000 +0.08(+19.24%)
Nov 02, 2018 0.4650 0.4650 0.4013 0.4013 15,000 -0.14(-25.69%)
Nov 01, 2018 0.5769 0.5769 0.4688 0.5400 7,700 -0.02(-3.57%)
Oct 31, 2018 0.4383 0.5600 0.4383 0.5600 20,100 +0.11(+24.44%)
Oct 29, 2018 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Oct 23, 2018 0.5000 0.5000 0.5000 0 -0.00(-0.20%)
Oct 22, 2018 0.4815 0.5010 0.4815 0.5010 13,000 +0.07(+15.97%)
Oct 19, 2018 0.4200 0.4320 0.4200 0.4320 23,400 -0.00(-0.44%)
Oct 18, 2018 0.4030 0.4340 0.4030 0.4339 12,500 -0.02(-3.58%)
Oct 17, 2018 0.4500 0.4500 0.4500 0.4500 2,500 +0.03(+6.48%)
Oct 16, 2018 0.4226 0.4226 0.4226 0.4226 2,500 -0.03(-5.92%)
Oct 15, 2018 0.3811 0.4492 0.3811 0.4492 9,400 +0.03(+6.95%)
Oct 12, 2018 0.4495 0.4495 0.4200 0.4200 25,000 +0.04(+10.44%)
Oct 11, 2018 0.4802 0.4802 0.3803 0.3803 23,011 -0.05(-11.56%)
Oct 09, 2018 0.4300 0.4300 0.4300 0 -0.06(-12.24%)
Oct 08, 2018 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Oct 04, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 03, 2018 0.4550 0.4719 0.4550 0.4700 17,500 +0.02(+4.44%)
Oct 02, 2018 0.4339 0.4500 0.4339 0.4500 12,500 -0.01(-2.36%)
Sep 28, 2018 0.4609 0.4609 0.4609 0 -0.01(-3.01%)
Sep 21, 2018 0.4752 0.4752 0.4752 0 +0.05(+12.55%)
Sep 20, 2018 0.5001 0.5998 0.4132 0.4222 29,881 -0.02(-4.05%)
Sep 17, 2018 0.4400 0.4400 0.4400 0 -0.03(-7.11%)
Sep 14, 2018 0.4660 0.4739 0.4660 0.4737 24,000 +0.00(+0.02%)
Sep 13, 2018 0.5043 0.5043 0.4736 0.4736 21,420 -0.03(-5.28%)
Sep 12, 2018 0.5000 0.5000 0.5000 0.5000 5,500 +0.05(+11.11%)
Sep 11, 2018 0.5284 0.5284 0.4500 0.4500 3,500 -0.08(-15.09%)
Sep 10, 2018 0.5300 0.5300 0.5300 0.5300 1,500 -0.02(-3.48%)
Sep 07, 2018 0.5150 0.5890 0.4760 0.5491 36,500 -0.03(-5.33%)
Sep 06, 2018 0.5702 0.5881 0.5702 0.5800 6,000 +0.01(+2.64%)
Sep 05, 2018 0.5270 0.5651 0.4570 0.5651 24,500 -0.03(-4.93%)
Sep 04, 2018 0.5644 0.5944 0.5000 0.5944 20,200 +0.02(+4.32%)
Aug 31, 2018 0.5698 0.5698 0.5698 0 -0.02(-3.08%)
Aug 30, 2018 0.5520 0.5884 0.4650 0.5879 15,385 -0.03(-5.33%)
Aug 29, 2018 0.6130 0.6210 0.5450 0.6210 8,550 -0.01(-1.49%)
Aug 28, 2018 0.6000 0.6304 0.6000 0.6304 17,400 +0.05(+8.45%)
Aug 27, 2018 0.5300 0.5813 0.5300 0.5813 14,400 -0.01(-1.47%)
Aug 24, 2018 0.5345 0.6200 0.5000 0.5900 54,700 +0.04(+7.47%)
Aug 23, 2018 0.5013 0.5500 0.5013 0.5490 21,300 +0.10(+22.03%)
Aug 22, 2018 0.5331 0.5331 0.4051 0.4499 17,450 -0.11(-19.52%)
Aug 21, 2018 0.4995 0.5600 0.4500 0.5590 17,005 +0.11(+24.31%)
Aug 20, 2018 0.4240 0.4497 0.4240 0.4497 819 -0.09(-16.58%)
Aug 17, 2018 0.5391 0.5391 0.5391 0.5391 5,500 -0.03(-5.07%)
Aug 16, 2018 0.5519 0.5738 0.5519 0.5679 48,185 +0.05(+10.70%)
Aug 15, 2018 0.4320 0.5130 0.4320 0.5130 375 -0.02(-4.61%)
Aug 14, 2018 0.5000 0.5378 0.4890 0.5378 19,180 +0.04(+7.71%)
Aug 13, 2018 0.4800 0.5000 0.4800 0.4993 32,305 +0.02(+4.02%)
Aug 10, 2018 0.4987 0.4987 0.4400 0.4800 81,700 +0.00(+0.00%)
Aug 09, 2018 0.4700 0.4800 0.4700 0.4800 63,631 -0.02(-4.00%)
Aug 08, 2018 0.4994 0.5000 0.4994 0.5000 6,000 +0.00(+0.00%)
Aug 07, 2018 0.5000 0.5000 0.4991 0.5000 26,000 +0.01(+2.04%)
Aug 06, 2018 0.4900 0.4900 0.4900 0.4900 5,005 -0.01(-1.92%)
Aug 03, 2018 0.4585 0.4996 0.4585 0.4996 26,200 -0.00(-0.08%)
Aug 01, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 31, 2018 0.4574 0.5500 0.4574 0.5500 6,000 +0.06(+12.43%)
Jul 30, 2018 0.4946 0.5147 0.4892 0.4892 10,000 -0.03(-5.36%)
Jul 27, 2018 0.5169 0.5169 0.5169 0.5169 1,000 -0.06(-10.52%)
Jul 26, 2018 0.5100 0.5777 0.5000 0.5777 14,500 +0.07(+13.27%)
Jul 25, 2018 0.5750 0.5750 0.5002 0.5100 22,500 -0.05(-8.93%)
Jul 24, 2018 0.5593 0.5716 0.5593 0.5600 9,200 +0.02(+3.70%)
Jul 23, 2018 0.5500 0.5669 0.5400 0.5400 39,444 +0.04(+8.00%)
Jul 20, 2018 0.5339 0.5575 0.5000 0.5000 23,000 +0.00(+0.00%)
Jul 19, 2018 0.5000 0.5000 0.5000 0.5000 4,500 -0.05(-9.09%)
Jul 18, 2018 0.4568 0.5500 0.4137 0.5500 15,400 +0.11(+25.86%)
Jul 17, 2018 0.5482 0.5500 0.4320 0.4370 29,759 -0.11(-20.55%)
Jul 16, 2018 0.5162 0.5500 0.5162 0.5500 29,341 +0.03(+5.42%)
Jul 13, 2018 0.5124 0.5217 0.5124 0.5217 3,100 -0.02(-2.90%)
Jul 12, 2018 0.5373 0.5373 0.5373 0.5373 1,000 -0.03(-6.08%)
Jul 11, 2018 0.5390 0.5900 0.5390 0.5721 16,700 -0.00(-0.75%)
Jul 09, 2018 0.5764 0.5764 0.5764 0 -0.02(-3.93%)
Jul 06, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-0.94%)
Jul 05, 2018 0.6058 0.6138 0.6057 0.6057 3,500 +0.00(+0.03%)
Jul 03, 2018 0.6055 0.6055 0.6055 0 -0.08(-12.09%)
Jun 29, 2018 0.6888 0.6888 0.6888 50 +0.08(+13.49%)
Jun 28, 2018 0.6069 0.6069 0.6069 0.6069 1,000 -0.07(-10.96%)
Jun 26, 2018 0.6816 0.6816 0.6816 0 +0.03(+4.86%)
Jun 25, 2018 0.5959 0.6809 0.5884 0.6500 5,693 -0.05(-7.79%)
Jun 22, 2018 0.6500 0.7049 0.6300 0.7049 9,500 +0.05(+8.45%)
Jun 21, 2018 0.7000 0.7000 0.6500 0.6500 3,305 +0.00(+0.00%)
Jun 20, 2018 0.7000 0.7000 0.6500 0.6500 10,500 -0.02(-2.37%)
Jun 19, 2018 0.5680 0.6796 0.5680 0.6658 47,600 +0.06(+10.76%)
Jun 18, 2018 0.5719 0.6011 0.5719 0.6011 3,100 -0.04(-6.31%)
Jun 15, 2018 0.6829 0.6829 0.6416 4,601 -0.04(-6.05%)
Jun 14, 2018 0.6200 0.6829 0.5980 0.6829 40,493 +0.05(+7.71%)
Jun 13, 2018 0.6890 0.7000 0.6340 0.6340 20,725 -0.06(-8.88%)
Jun 12, 2018 0.6870 0.7000 0.6870 0.6958 6,725 -0.04(-5.45%)
Jun 11, 2018 0.8100 0.8100 0.6979 0.7359 2,800 +0.01(+0.82%)
Jun 08, 2018 0.7268 0.7591 0.7268 0.7299 18,800 +0.00(+0.20%)
Jun 07, 2018 0.7284 0.7284 0.7284 0.7284 1,005 -0.03(-4.15%)
Jun 06, 2018 0.7400 0.7600 0.7381 0.7600 5,700 +0.00(+0.22%)
Jun 05, 2018 0.7400 0.7583 0.7400 0.7583 1,450 -0.00(-0.62%)
Jun 04, 2018 0.7630 0.7630 0.7630 0.7630 389 -0.01(-1.45%)
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.