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, 2016 1.160 1.160 1.160 0 +0.04(+3.57%)
Jun 29, 2016 1.100 1.120 1.090 1.120 3,100 +0.05(+4.67%)
Jun 28, 2016 1.080 1.089 1.070 1.070 2,604 -0.01(-0.93%)
Jun 27, 2016 1.100 1.100 1.066 1.080 5,850 -0.03(-3.05%)
Jun 24, 2016 1.110 1.114 1.110 1.114 9,600 +0.01(+1.27%)
Jun 23, 2016 1.100 1.180 1.100 1.100 14,364 -0.02(-1.65%)
Jun 22, 2016 1.125 1.130 1.118 1.118 1,200 +0.01(+0.76%)
Jun 20, 2016 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 17, 2016 1.135 1.150 1.135 1.150 7,007 +0.01(+0.88%)
Jun 16, 2016 1.130 1.140 1.120 1.140 9,000 +0.02(+1.79%)
Jun 15, 2016 1.120 1.120 1.120 1.120 800 +0.00(+0.00%)
Jun 14, 2016 1.120 1.120 1.120 1.120 1,300 -0.02(-1.75%)
Jun 13, 2016 1.130 1.140 1.130 1.140 4,000 +0.02(+1.78%)
Jun 10, 2016 1.120 1.120 1.120 1.120 3,000 -0.05(-4.26%)
Jun 08, 2016 1.170 1.170 1.170 0 +0.07(+6.36%)
Jun 07, 2016 1.120 1.120 1.100 1.100 4,100 -0.02(-1.79%)
Jun 06, 2016 1.140 1.140 1.120 1.120 2,400 +0.00(+0.00%)
Jun 03, 2016 1.100 1.120 1.100 1.120 6,900 +0.05(+4.67%)
Jun 01, 2016 1.070 1.070 1.070 0 -0.05(-4.46%)
May 31, 2016 1.070 1.120 1.070 1.120 5,900 +0.02(+2.27%)
May 27, 2016 1.095 1.095 1.095 0 -0.05(-4.77%)
May 26, 2016 1.117 1.151 1.117 1.150 17,900 +0.02(+1.77%)
May 25, 2016 1.094 1.139 1.094 1.130 9,900 +0.03(+2.73%)
May 24, 2016 1.140 1.150 1.100 1.100 5,320 -0.08(-6.54%)
May 23, 2016 1.140 1.177 1.140 1.177 12,000 +0.02(+1.47%)
May 16, 2016 1.160 1.160 1.160 0 +0.02(+1.84%)
May 13, 2016 1.130 1.139 1.110 1.139 6,800 +0.01(+0.80%)
May 12, 2016 1.120 1.130 1.120 1.130 2,500 +0.01(+0.89%)
May 11, 2016 1.130 1.130 1.120 1.120 7,000 +0.00(+0.00%)
May 10, 2016 1.120 1.197 1.120 1.120 4,400 +0.00(+0.00%)
May 09, 2016 1.120 1.120 1.120 1.120 800 -0.01(-0.88%)
May 06, 2016 1.133 1.180 1.103 1.130 3,622 +0.00(+0.00%)
May 05, 2016 1.200 1.200 1.121 1.130 3,750 -0.07(-5.83%)
May 04, 2016 1.189 1.210 1.189 1.200 10,700 -0.01(-0.83%)
May 03, 2016 1.154 1.210 1.154 1.210 9,176 +0.05(+4.31%)
May 02, 2016 1.160 1.160 1.160 1.160 500 -0.01(-0.85%)
Apr 29, 2016 1.150 1.170 1.150 1.170 7,988 +0.03(+2.63%)
Apr 28, 2016 1.110 1.140 1.110 1.140 13,257 +0.08(+7.46%)
Apr 27, 2016 1.070 1.100 1.060 1.061 7,700 -0.00(-0.27%)
Apr 26, 2016 1.120 1.122 1.064 1.064 3,200 -0.07(-5.86%)
Apr 25, 2016 1.020 1.130 1.020 1.130 2,500 +0.05(+4.63%)
Apr 22, 2016 1.070 1.080 1.070 1.080 1,000 +0.01(+0.93%)
Apr 21, 2016 1.090 1.090 1.040 1.070 6,900 +0.02(+1.90%)
Apr 20, 2016 1.090 1.140 0.9491 1.050 10,350 -0.04(-3.75%)
Apr 19, 2016 1.091 1.091 1.091 1.091 990 -0.12(-9.83%)
Apr 15, 2016 1.210 1.210 1.210 0 +0.10(+9.01%)
Apr 14, 2016 1.110 1.110 1.110 1.110 741 -0.01(-0.89%)
Apr 13, 2016 1.158 1.170 1.082 1.120 12,469 -0.03(-2.55%)
Apr 12, 2016 1.100 1.149 1.100 1.149 1,681 +0.04(+3.54%)
Apr 11, 2016 1.130 1.130 1.100 1.110 17,000 -0.02(-1.77%)
Apr 08, 2016 1.126 1.130 1.126 1.130 5,000 +0.02(+1.80%)
Apr 07, 2016 1.130 1.130 1.050 1.110 15,875 +0.01(+0.91%)
Apr 06, 2016 1.100 1.106 1.100 1.100 5,050 -0.02(-1.41%)
Apr 05, 2016 1.120 1.120 1.116 1.116 1,900 -0.02(-2.13%)
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.