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 (%)
Jun 30, 2014 0.9990 1.090 0.9690 1.020 36,090 +0.03(+3.03%)
Jun 27, 2014 0.9652 0.9900 0.9500 0.9900 30,200 +0.06(+6.45%)
Jun 26, 2014 0.9376 0.9664 0.9300 0.9300 63,162 -0.05(-5.58%)
Jun 25, 2014 0.9660 0.9850 0.9280 0.9850 17,145 +0.04(+3.68%)
Jun 24, 2014 0.9500 0.9500 0.9500 0.9500 1,200 +0.03(+3.26%)
Jun 23, 2014 0.8728 0.9570 0.8728 0.9200 18,400 +0.08(+8.94%)
Jun 20, 2014 0.8445 0.8445 0.8445 0.8445 2,000 +0.00(+0.06%)
Jun 19, 2014 0.8550 0.8550 0.8400 0.8440 75,601 -0.01(-0.71%)
Jun 18, 2014 0.8500 0.8600 0.8500 0.8500 25,400 +0.00(+0.00%)
Jun 17, 2014 0.8500 0.8500 0.8500 0.8500 600 -0.01(-1.16%)
Jun 16, 2014 0.8600 0.8600 0.8600 0.8600 168 -0.01(-1.15%)
Jun 13, 2014 0.8710 0.8710 0.8498 0.8700 10,200 +0.00(+0.12%)
Jun 12, 2014 0.9000 0.9000 0.8690 0.8690 26,503 +0.00(+0.35%)
Jun 09, 2014 0.8660 0.8660 0.8660 0 -0.08(-8.84%)
Jun 06, 2014 0.9740 0.9788 0.9500 0.9500 1,500 +0.00(+0.32%)
Jun 05, 2014 0.8470 0.9650 0.8161 0.9470 25,500 +0.09(+10.94%)
Jun 04, 2014 0.9010 0.9010 0.8528 0.8536 10,611 -0.04(-4.08%)
Jun 03, 2014 0.9400 0.9400 0.8670 0.8899 38,750 -0.03(-3.55%)
Jun 02, 2014 0.8950 0.9227 0.8950 0.9227 17,070 -0.00(-0.46%)
May 30, 2014 0.8415 0.9680 0.8415 0.9270 2,950 +0.09(+10.36%)
May 29, 2014 0.9000 0.9000 0.8316 0.8400 34,365 -0.06(-6.46%)
May 28, 2014 0.9080 0.9200 0.8980 0.8980 40,400 -0.01(-1.32%)
May 27, 2014 0.9200 0.9200 0.9080 0.9100 14,047 -0.03(-3.57%)
May 23, 2014 0.9437 0.9437 0.9437 0 -0.00(-0.24%)
May 22, 2014 0.9500 0.9680 0.9460 0.9460 55,200 +0.04(+4.07%)
May 21, 2014 0.8500 0.9100 0.8000 0.9090 93,824 +0.06(+7.57%)
May 20, 2014 0.9275 0.9275 0.8450 0.8450 40,450 -0.12(-12.25%)
May 19, 2014 0.9644 0.9686 0.9630 0.9630 2,800 +0.04(+3.83%)
May 16, 2014 0.9264 0.9521 0.8988 0.9275 9,000 -0.04(-4.38%)
May 15, 2014 0.9500 1.000 0.9340 0.9700 175,600 +0.03(+3.20%)
May 14, 2014 0.9650 0.9700 0.9399 0.9399 34,600 -0.02(-2.09%)
May 13, 2014 0.9600 1.000 0.9600 0.9600 3,700 -0.01(-1.03%)
May 12, 2014 1.000 1.000 0.9700 0.9700 3,710 -0.03(-3.00%)
May 09, 2014 1.020 1.020 0.9900 1.000 51,140 -0.01(-1.38%)
May 08, 2014 0.9886 1.014 0.9886 1.014 20,450 +0.01(+1.40%)
May 07, 2014 1.000 1.000 1.000 1.000 9,825 +0.00(+0.00%)
May 06, 2014 1.000 1.000 1.000 1.000 9,650 +0.00(+0.00%)
May 05, 2014 0.9958 1.010 0.9958 1.000 10,171 -0.03(-2.91%)
May 02, 2014 1.033 1.090 1.029 1.030 34,300 -0.01(-0.96%)
May 01, 2014 1.040 1.040 1.035 1.040 7,650 +0.05(+5.05%)
Apr 30, 2014 0.9900 0.9940 0.9717 0.9900 21,310 -0.01(-1.00%)
Apr 29, 2014 1.000 1.000 1.000 1.000 27,400 +0.02(+2.47%)
Apr 28, 2014 1.060 1.060 0.9759 0.9759 29,374 -0.08(-7.93%)
Apr 25, 2014 1.070 1.070 1.060 1.060 3,000 -0.02(-1.54%)
Apr 24, 2014 1.080 1.110 1.077 1.077 19,956 -0.02(-2.13%)
Apr 23, 2014 1.160 1.160 1.100 1.100 71,214 -0.05(-4.35%)
Apr 22, 2014 1.130 1.200 1.130 1.150 14,400 +0.05(+4.55%)
Apr 21, 2014 1.020 1.120 1.000 1.100 55,600 +0.02(+1.85%)
Apr 17, 2014 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 16, 2014 1.070 1.130 1.070 1.100 121,405 +0.00(+0.00%)
Apr 15, 2014 1.180 1.200 1.100 1.100 12,376 -0.08(-6.78%)
Apr 14, 2014 1.190 1.240 1.180 1.180 3,900 -0.01(-0.84%)
Apr 11, 2014 1.170 1.238 1.100 1.190 0 +0.03(+2.60%)
Apr 10, 2014 1.260 1.260 1.160 1.160 23,240 -0.09(-7.22%)
Apr 09, 2014 1.294 1.330 1.250 1.250 23,600 -0.09(-6.72%)
Apr 08, 2014 1.250 1.340 1.240 1.340 13,725 +0.12(+9.84%)
Apr 07, 2014 1.227 1.227 1.160 1.220 19,105 -0.03(-2.32%)
Apr 04, 2014 1.220 1.285 1.220 1.249 0 -0.01(-0.87%)
Apr 03, 2014 1.250 1.270 1.240 1.260 10,000 -0.01(-0.79%)
Apr 02, 2014 1.254 1.280 1.250 1.270 17,122 +0.01(+0.79%)
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.