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 (%)
Jul 30, 2019 0.3971 0.3971 0.3971 0 +0.01(+1.82%)
Jul 29, 2019 0.3877 0.3900 0.3463 0.3900 12,605 +0.09(+30.00%)
Jul 26, 2019 0.3100 0.3100 0.3000 0.3000 24,000 -0.02(-6.25%)
Jul 25, 2019 0.3200 0.3501 0.3200 0.3200 36,025 +0.00(+0.00%)
Jul 24, 2019 0.3200 0.3200 0.3200 0.3200 6,700 +0.01(+2.27%)
Jul 23, 2019 0.3129 0.3129 0.3129 0.3129 10,000 -0.02(-5.58%)
Jul 22, 2019 0.3415 0.3415 0.3157 0.3314 32,975 -0.02(-5.99%)
Jul 19, 2019 0.3375 0.3525 0.3375 0.3525 16,500 +0.01(+1.50%)
Jul 18, 2019 0.3700 0.3700 0.3473 0.3473 7,510 -0.03(-8.61%)
Jul 17, 2019 0.3820 0.3820 0.3800 0.3800 75,000 -0.05(-11.63%)
Jul 16, 2019 0.4300 0.4300 0.4300 66 +0.00(+0.00%)
Jul 15, 2019 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Jul 12, 2019 0.4400 0.4422 0.4300 0.4300 25,200 +0.03(+6.78%)
Jul 11, 2019 0.4000 0.4078 0.3945 0.4027 31,400 -0.03(-6.35%)
Jul 10, 2019 0.4000 0.4302 0.4000 0.4300 14,000 +0.02(+5.91%)
Jul 09, 2019 0.3800 0.4060 0.3800 0.4060 71,000 +0.06(+17.24%)
Jul 08, 2019 0.3463 0.3463 0.3463 21 +0.00(+0.00%)
Jul 05, 2019 0.3463 0.3463 0.3463 0.3463 3,000 -0.02(-4.68%)
Jul 03, 2019 0.3800 0.3800 0.3380 0.3633 15,000 -0.01(-3.53%)
Jul 02, 2019 0.4858 0.4858 0.3766 0.3766 27,150 -0.12(-24.68%)
Jul 01, 2019 0.4350 0.5200 0.4350 0.5000 8,100 +0.12(+31.58%)
Jun 28, 2019 0.3240 0.6900 0.3240 0.3800 335,700 +0.06(+18.38%)
Jun 27, 2019 0.2990 0.3210 0.2990 0.3210 20,500 +0.06(+22.99%)
Jun 26, 2019 0.2610 0.2610 0.2610 0.2610 100 -0.00(-0.23%)
Jun 24, 2019 0.2616 0.2616 0.2616 0 -0.04(-12.80%)
Jun 21, 2019 0.3000 0.3000 0.2851 0.3000 16,900 +0.01(+2.39%)
Jun 20, 2019 0.2930 0.2930 0.2930 0.2930 2,900 +0.02(+8.52%)
Jun 19, 2019 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+1.43%)
Jun 18, 2019 0.2768 0.2768 0.2404 0.2662 26,950 -0.03(-10.52%)
Jun 17, 2019 0.2590 0.2975 0.2590 0.2975 1,100 +0.04(+15.31%)
Jun 14, 2019 0.2610 0.2610 0.2580 0.2580 9,700 -0.00(-1.71%)
Jun 13, 2019 0.2752 0.2752 0.2625 0.2625 13,500 -0.04(-12.50%)
Jun 12, 2019 0.3000 0.3000 0.3000 0.3000 9,000 -0.08(-21.05%)
Jun 10, 2019 0.3800 0.3800 0.3800 0 +0.09(+29.87%)
Jun 07, 2019 0.2926 0.2926 0.2926 0.2926 1,000 +0.01(+4.50%)
Jun 06, 2019 0.3100 0.3100 0.2800 0.2800 14,500 -0.02(-6.67%)
Jun 05, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+4.90%)
Jun 04, 2019 0.2860 0.2860 0.2860 0.2860 100 +0.00(+0.35%)
Jun 03, 2019 0.2850 0.2850 0.2850 0.2850 7,200 -0.05(-13.64%)
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%)
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.