Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0917 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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, 2013 0.6516 0.6516 0.6516 0.6516 0 +0.03(+4.02%)
May 30, 2013 0.6357 0.6360 0.5880 0.6264 34,760 +0.06(+11.46%)
May 29, 2013 0.5620 0.5620 0.5620 0.5620 5,500 -0.04(-6.33%)
May 28, 2013 0.6200 0.6200 0.5500 0.6000 73,500 -0.05(-8.33%)
May 24, 2013 0.6530 0.6547 0.6530 0.6545 3,984 -0.02(-2.79%)
May 23, 2013 0.6480 0.6733 0.6161 0.6733 34,004 +0.02(+3.58%)
May 22, 2013 0.6690 0.6829 0.6500 0.6500 64,500 +0.02(+3.47%)
May 21, 2013 0.7000 0.7000 0.6280 0.6282 66,470 -0.07(-10.26%)
May 20, 2013 0.6671 0.7000 0.6671 0.7000 1,245 +0.03(+5.09%)
May 17, 2013 0.6860 0.6860 0.6661 0.6661 16,165 -0.01(-2.04%)
May 16, 2013 0.7000 0.7000 0.6800 0.6800 28,500 -0.01(-1.45%)
May 15, 2013 0.7600 0.7600 0.6810 0.6900 59,500 -0.09(-11.54%)
May 13, 2013 0.7800 0.7962 0.7800 0.7800 99,194 +0.03(+4.00%)
May 10, 2013 0.7500 0.7948 0.7454 0.7500 12,950 +0.00(+0.00%)
May 09, 2013 0.7500 0.8126 0.7500 0.7500 29,500 +0.00(+0.00%)
May 08, 2013 0.7800 0.8200 0.7500 0.7500 29,354 -0.07(-8.81%)
May 07, 2013 0.8205 0.8410 0.7800 0.8225 15,650 +0.00(+0.40%)
May 06, 2013 0.8376 0.8376 0.7583 0.8192 12,486 +0.06(+7.97%)
May 03, 2013 0.8279 0.8473 0.7587 0.7587 53,600 -0.09(-10.46%)
May 02, 2013 0.7694 0.8485 0.7694 0.8473 83,309 +0.13(+18.07%)
May 01, 2013 0.7585 0.7586 0.7176 0.7176 4,400 -0.00(-0.33%)
Apr 30, 2013 0.7165 0.7293 0.6600 0.7200 26,800 +0.02(+3.58%)
Apr 29, 2013 0.6947 0.7248 0.6947 0.6951 4,099 +0.05(+7.87%)
Apr 26, 2013 0.6335 0.6444 0.6226 0.6444 2,568 +0.02(+3.50%)
Apr 25, 2013 0.6000 0.6226 0.5900 0.6226 31,408 +0.02(+4.04%)
Apr 24, 2013 0.5992 0.6000 0.5500 0.5984 40,320 +0.03(+4.80%)
Apr 23, 2013 0.6000 0.6191 0.5700 0.5710 30,333 -0.02(-3.11%)
Apr 22, 2013 0.5893 0.5893 0.5893 0.5893 10,000 -0.04(-6.46%)
Apr 19, 2013 0.5570 0.6390 0.5500 0.6300 68,900 +0.03(+5.00%)
Apr 18, 2013 0.6200 0.6200 0.5570 0.6000 29,670 +0.01(+1.69%)
Apr 17, 2013 0.5900 0.5900 0.5892 0.5900 8,567 -0.01(-1.67%)
Apr 16, 2013 0.6000 0.6215 0.5985 0.6000 23,303 +0.02(+3.45%)
Apr 15, 2013 0.5940 0.5940 0.5730 0.5800 38,431 -0.01(-1.19%)
Apr 12, 2013 0.6250 0.6250 0.5870 0.5870 7,460 -0.03(-5.32%)
Apr 11, 2013 0.6207 0.6300 0.6200 0.6200 8,000 +0.00(+0.00%)
Apr 10, 2013 0.6000 0.6200 0.5855 0.6200 55,556 -0.01(-1.59%)
Apr 09, 2013 0.6232 0.6300 0.6200 0.6300 8,500 +0.01(+1.61%)
Apr 08, 2013 0.6000 0.6200 0.6000 0.6200 46,300 -0.01(-1.59%)
Apr 05, 2013 0.5848 0.6300 0.5820 0.6300 63,250 -0.01(-1.25%)
Apr 04, 2013 0.6380 0.6380 0.6380 0.6380 13,500 +0.04(+6.33%)
Apr 03, 2013 0.6168 0.6500 0.6000 0.6000 12,650 -0.05(-7.69%)
Apr 02, 2013 0.6000 0.6700 0.6000 0.6500 66,046 +0.04(+7.08%)
Apr 01, 2013 0.7429 0.7429 0.5922 0.6070 47,423 -0.08(-12.03%)
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%)
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.