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 (%)
May 26, 2022 0.5800 0 +0.02(+3.57%)
May 25, 2022 0.4900 0.5600 0.4900 0.5600 161,324 +0.07(+14.03%)
May 24, 2022 0.4911 0.4911 0.4911 0.4911 1,500 +0.01(+2.31%)
May 23, 2022 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-4.00%)
May 20, 2022 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
May 19, 2022 0.4293 0.5000 0.4293 0.5000 1,450 +0.02(+4.82%)
May 18, 2022 0.5200 0.5200 0.4770 0.4770 1,850 -0.07(-13.43%)
May 17, 2022 0.4697 0.6000 0.4697 0.5510 748,069 +0.10(+22.44%)
May 16, 2022 0.4500 0.4500 0.4500 0.4500 5,500 -0.00(-0.55%)
May 13, 2022 0.4300 0.4525 0.4300 0.4525 29,000 +0.02(+5.23%)
May 12, 2022 0.4100 0.4300 0.4100 0.4300 14,500 +0.02(+4.88%)
May 11, 2022 0.4100 0.4100 0.4100 0.4100 3,700 -0.02(-4.65%)
May 10, 2022 0.4300 0.4300 0.4300 0.4300 500 -0.00(-0.51%)
May 06, 2022 0.4322 0 -0.01(-1.77%)
May 05, 2022 0.4840 0.4840 0.4400 0.4400 8,800 +0.00(+0.00%)
May 02, 2022 0.4400 0 +0.01(+2.33%)
Apr 28, 2022 0.4300 0 +0.02(+3.66%)
Apr 27, 2022 0.4114 0.4148 0.4114 0.4148 3,680 -0.03(-5.73%)
Apr 25, 2022 0.4400 0 -0.01(-3.11%)
Apr 20, 2022 0.4541 0 -0.02(-4.00%)
Apr 19, 2022 0.4706 0.4730 0.4500 0.4730 20,000 +0.02(+5.11%)
Apr 14, 2022 0.4500 0 +0.02(+4.51%)
Apr 13, 2022 0.4306 0.4306 0.4306 0.4306 5,449 +0.01(+1.65%)
Apr 11, 2022 0.4236 0 -0.02(-3.71%)
Apr 08, 2022 0.4400 0.4400 0.4399 0.4399 4,000 -0.00(-0.43%)
Apr 04, 2022 0.4418 0 +0.00(+1.01%)
Apr 01, 2022 0.4300 0.4374 0.4300 0.4374 6,500 +0.01(+1.72%)
Mar 29, 2022 0.4300 0 +0.03(+8.34%)
Mar 25, 2022 0.3969 0 -0.00(-0.18%)
Mar 24, 2022 0.4040 0.4040 0.3976 0.3976 15,500 -0.03(-7.10%)
Mar 11, 2022 0.4280 0 +0.01(+1.66%)
Mar 10, 2022 0.4240 0.4240 0.4210 0.4210 1,067 +0.01(+1.45%)
Mar 09, 2022 0.4250 0.4250 0.4150 0.4150 900 -0.00(-0.34%)
Mar 08, 2022 0.4164 0.4164 0.4164 0.4164 500 -0.02(-5.39%)
Mar 07, 2022 0.4401 0.4401 0.4401 0.4401 4,000 -0.01(-3.23%)
Mar 04, 2022 0.4548 0.4548 0.4548 0.4548 1,000 +0.01(+3.36%)
Mar 03, 2022 0.4400 0.4400 0.4400 0.4400 20,000 +0.01(+2.33%)
Feb 24, 2022 0.4300 0 +0.01(+3.56%)
Feb 23, 2022 0.4214 0.4214 0.4152 0.4152 10,900 +0.02(+5.11%)
Feb 22, 2022 0.3950 0.3950 0.3950 0.3950 180 -0.05(-10.84%)
Feb 15, 2022 0.4430 0 +0.00(+0.68%)
Feb 14, 2022 0.4295 0.4400 0.4295 0.4400 3,320 +0.03(+7.84%)
Feb 08, 2022 0.4080 0 -0.01(-2.18%)
Feb 07, 2022 0.4171 0.4171 0.4171 0.4171 100 -0.02(-5.20%)
Feb 04, 2022 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
Feb 03, 2022 0.4400 0.4400 34,000 +0.00(+0.00%)
Feb 02, 2022 0.4400 0.4422 0.4400 0.4400 20,000 +0.01(+2.33%)
Feb 01, 2022 0.4427 0.4427 0.4083 0.4300 65,000 +0.01(+2.63%)
Jan 31, 2022 0.4190 0.4295 0.4190 0.4190 11,000 -0.00(-0.24%)
Jan 28, 2022 0.4400 0.4400 0.4200 0.4200 10,000 -0.02(-4.55%)
Jan 24, 2022 0.4400 0 +0.01(+2.90%)
Jan 21, 2022 0.4276 0.4276 0.4276 0.4276 450 -0.02(-3.87%)
Jan 13, 2022 0.4448 0 -0.02(-3.83%)
Jan 12, 2022 0.4745 0.4745 0.4625 0.4625 6,305 -0.04(-7.50%)
Jan 06, 2022 0.5000 0.5000 0.5000 0 -0.00(-0.60%)
Jan 04, 2022 0.5030 0.5030 0.5030 65 +0.02(+3.67%)
Dec 31, 2021 0.4852 0.4852 0.4852 0 -0.00(-0.98%)
Dec 30, 2021 0.4900 0.4900 0.4900 0.4900 10,130 +0.01(+2.08%)
Dec 29, 2021 0.4895 0.4895 0.4800 0.4800 36,697 +0.02(+4.58%)
Dec 28, 2021 0.4590 0.4590 0.4590 0.4590 1,904 -0.04(-8.20%)
Dec 23, 2021 0.5000 0.5000 0.5000 20 +0.01(+2.04%)
Dec 22, 2021 0.4650 0.4900 0.4650 0.4900 30,000 +0.04(+8.19%)
Dec 21, 2021 0.4450 0.4529 0.4450 0.4529 40,600 -0.02(-4.91%)
Dec 17, 2021 0.4763 0.4763 0.4763 0 +0.02(+4.91%)
Dec 16, 2021 0.4450 0.4600 0.4450 0.4540 102,000 +0.00(+0.89%)
Dec 15, 2021 0.4563 0.4652 0.4500 0.4500 53,593 +0.02(+5.73%)
Dec 14, 2021 0.4252 0.4256 0.4252 0.4256 32,000 -0.01(-1.60%)
Dec 13, 2021 0.4325 0.4325 0.4325 0.4325 9,500 +0.01(+2.03%)
Dec 10, 2021 0.4400 0.4400 0.4239 0.4239 64,500 -0.03(-5.76%)
Dec 09, 2021 0.4552 0.4552 0.4498 0.4498 11,000 -0.02(-3.60%)
Dec 07, 2021 0.4666 0.4666 0.4666 0 +0.02(+3.83%)
Dec 06, 2021 0.4559 0.4559 0.4494 0.4494 51,096 +0.01(+1.38%)
Dec 01, 2021 0.4433 0.4433 0.4433 0 -0.01(-1.49%)
Nov 30, 2021 0.4450 0.4506 0.4450 0.4500 30,000 -0.00(-0.60%)
Nov 23, 2021 0.4527 0.4527 0.4527 0 -0.05(-9.46%)
Nov 17, 2021 0.5000 0.5000 0.5000 0 +0.01(+2.06%)
Nov 16, 2021 0.4571 0.4899 0.4571 0.4899 4,250 +0.03(+5.86%)
Nov 15, 2021 0.4600 0.4628 0.4600 0.4628 5,000 +0.00(+0.26%)
Nov 12, 2021 0.4962 0.5012 0.4616 0.4616 16,825 +0.00(+0.24%)
Nov 08, 2021 0.4605 0.4605 0.4605 0 -0.02(-4.56%)
Nov 05, 2021 0.4825 0.4825 0.4825 0.4825 15,006 -0.02(-3.81%)
Nov 04, 2021 0.5016 0.5016 0.5016 0.5016 26,500 +0.01(+3.02%)
Nov 03, 2021 0.4869 0.4869 0.4869 0.4869 8,000 -0.01(-2.33%)
Nov 02, 2021 0.4800 0.5112 0.4758 0.4985 27,352 +0.01(+2.15%)
Nov 01, 2021 0.4880 0.4880 0.4880 0.4880 1,511 -0.04(-6.99%)
Oct 29, 2021 0.4732 0.5300 0.4732 0.5247 48,500 +0.01(+2.86%)
Oct 27, 2021 0.5101 0.5101 0.5101 0 -0.00(-0.95%)
Oct 22, 2021 0.5150 0.5150 0.5150 0 -0.04(-7.26%)
Oct 20, 2021 0.5553 0.5553 0.5553 0 +0.01(+0.96%)
Oct 19, 2021 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-2.65%)
Oct 18, 2021 0.5600 0.5650 0.5600 0.5650 5,709 +0.03(+5.88%)
Oct 15, 2021 0.5336 0.5336 0.5336 0.5336 1,000 -0.04(-7.20%)
Oct 14, 2021 0.5800 0.5800 0.5750 0.5750 2,750 +0.04(+7.38%)
Oct 12, 2021 0.5355 0.5355 0.5355 0 +0.02(+2.88%)
Oct 11, 2021 0.5205 0.5205 0.5205 0.5205 1,000 -0.04(-7.05%)
Oct 08, 2021 0.5197 0.5601 0.5197 0.5600 18,233 +0.02(+3.70%)
Oct 07, 2021 0.5500 0.5500 0.5246 0.5400 12,500 -0.01(-2.09%)
Oct 06, 2021 0.5449 0.5515 0.5371 0.5515 5,000 +0.00(+0.27%)
Oct 05, 2021 0.5100 0.5500 0.5100 0.5500 20,900 +0.01(+2.36%)
Oct 04, 2021 0.5373 0.5373 0.5373 0.5373 1,600 +0.03(+6.84%)
Sep 30, 2021 0.5029 0.5029 0.5029 0 -0.03(-5.26%)
Sep 28, 2021 0.5308 0.5308 0.5308 0 +0.01(+1.65%)
Sep 27, 2021 0.4920 0.5300 0.4900 0.5222 34,138 -0.01(-1.47%)
Sep 24, 2021 0.5300 0.5300 0.5300 0.5300 10,000 +0.01(+2.18%)
Sep 23, 2021 0.5386 0.5386 0.5187 0.5187 2,000 +0.02(+3.89%)
Sep 21, 2021 0.4993 0.4993 0.4993 0 -0.05(-9.53%)
Sep 17, 2021 0.5519 0.5519 0.5519 0 +0.02(+4.13%)
Sep 16, 2021 0.4964 0.5300 0.4964 0.5300 7,750 +0.02(+3.31%)
Sep 15, 2021 0.5130 0.5130 0.5130 0.5130 900 -0.01(-2.25%)
Sep 14, 2021 0.5400 0.5490 0.5198 0.5248 57,929 +0.01(+2.90%)
Sep 13, 2021 0.5100 0.5100 0.5100 0.5100 18,080 +0.01(+2.00%)
Sep 10, 2021 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.87%)
Sep 08, 2021 0.4957 0.4957 0.4957 0 -0.00(-0.98%)
Sep 07, 2021 0.5000 0.5019 0.5000 0.5006 30,075 +0.03(+6.51%)
Sep 01, 2021 0.4700 0.4700 0.4700 4 -0.01(-1.90%)
Aug 31, 2021 0.4700 0.4791 0.4700 0.4791 18,660 +0.04(+9.51%)
Aug 30, 2021 0.4600 0.4600 0.4375 0.4375 6,050 -0.03(-6.91%)
Aug 27, 2021 0.4790 0.4790 0.4700 0.4700 9,704 -0.00(-0.76%)
Aug 26, 2021 0.4700 0.4749 0.4300 0.4736 39,004 +0.01(+2.96%)
Aug 25, 2021 0.4300 0.4765 0.4300 0.4600 100,550 +0.01(+2.22%)
Aug 24, 2021 0.4500 0.4500 0.4300 0.4500 28,644 +0.07(+17.19%)
Aug 23, 2021 0.3840 0.3840 0.3840 0.3840 2,500 -0.04(-8.57%)
Aug 20, 2021 0.4000 0.4354 0.3850 0.4200 107,300 +0.03(+9.09%)
Aug 19, 2021 0.3830 0.3850 0.3800 0.3850 57,005 -0.01(-1.28%)
Aug 18, 2021 0.3932 0.3932 0.3900 0.3900 8,655 -0.01(-1.69%)
Aug 17, 2021 0.3600 0.4000 0.3491 0.3967 477,000 +0.08(+24.83%)
Aug 16, 2021 0.3212 0.3212 0.3178 0.3178 6,580 -0.02(-6.53%)
Aug 13, 2021 0.3385 0.3400 0.3382 0.3400 10,750 +0.00(+1.07%)
Aug 12, 2021 0.3364 0.3364 0.3364 0.3364 1,000 -0.02(-6.56%)
Aug 11, 2021 0.3600 0.3602 0.3566 0.3600 38,180 +0.00(+0.00%)
Aug 10, 2021 0.3600 0.3600 0.3600 0.3600 150 -0.04(-9.80%)
Aug 06, 2021 0.3991 0.3991 0.3991 7 -0.00(-0.23%)
Aug 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 03, 2021 0.3549 0.4000 0.3000 0.4000 95,500 +0.08(+26.62%)
Jul 30, 2021 0.3159 0.3159 0.3159 0 +0.03(+9.54%)
Jul 29, 2021 0.3309 0.3309 0.2884 0.2884 116,500 -0.05(-14.83%)
Jul 28, 2021 0.3386 0.3386 0.3386 0.3386 500 -0.02(-6.44%)
Jul 23, 2021 0.3619 0.3619 0.3619 0 +0.04(+10.84%)
Jul 22, 2021 0.3265 0.3265 0.3265 0.3265 3,001 +0.02(+4.98%)
Jul 20, 2021 0.3110 0.3110 0.3110 0 -0.05(-14.28%)
Jul 16, 2021 0.3628 0.3628 0.3628 0 +0.01(+3.66%)
Jul 08, 2021 0.3500 0.3500 0.3500 0 -0.04(-9.42%)
Jul 06, 2021 0.3864 0.3864 0.3864 0 -0.00(-0.31%)
Jul 02, 2021 0.3877 0.3877 0.3876 0.3876 7,044 -0.02(-5.02%)
Jul 01, 2021 0.3800 0.4340 0.3800 0.4081 29,700 +0.06(+16.60%)
Jun 30, 2021 0.3500 0.3544 0.3500 0.3500 25,000 +0.00(+0.00%)
Jun 28, 2021 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 24, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.81%)
Jun 23, 2021 0.3500 0.3599 0.3500 0.3599 27,500 +0.03(+9.06%)
Jun 22, 2021 0.3170 0.3300 0.2945 0.3300 4,485 +0.00(+1.10%)
Jun 21, 2021 0.3636 0.3726 0.3261 0.3264 16,275 -0.04(-11.74%)
Jun 18, 2021 0.3687 0.3699 0.3682 0.3698 8,850 +0.05(+15.20%)
Jun 17, 2021 0.3247 0.3320 0.3210 0.3210 15,500 -0.00(-0.93%)
Jun 16, 2021 0.3637 0.3637 0.3240 0.3240 20,205 -0.02(-4.90%)
Jun 14, 2021 0.3407 0.3407 0.3407 0 +0.01(+3.24%)
Jun 10, 2021 0.3300 0.3300 0.3300 0 -0.02(-4.62%)
Jun 09, 2021 0.3503 0.3503 0.3460 0.3460 20,030 -0.02(-5.34%)
Jun 03, 2021 0.3655 0.3655 0.3655 0 +0.01(+1.50%)
Jun 02, 2021 0.3446 0.3601 0.3446 0.3601 7,200 -0.03(-8.84%)
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.