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 (%)
Aug 31, 2020 0.3044 0.3500 0.3031 0.3500 26,500 +0.01(+2.94%)
Aug 28, 2020 0.3270 0.3400 0.3270 0.3400 40,000 +0.06(+21.39%)
Aug 27, 2020 0.3400 0.3400 0.2801 0.2801 46,000 -0.01(-1.79%)
Aug 24, 2020 0.2852 0.2852 0.2852 0 -0.01(-4.93%)
Aug 21, 2020 0.3000 0.3000 0.3000 0.3000 6,500 +0.02(+6.38%)
Aug 20, 2020 0.2600 0.2820 0.2589 0.2820 28,942 +0.02(+9.47%)
Aug 19, 2020 0.2585 0.2600 0.2576 0.2576 72,862 +0.01(+5.01%)
Aug 18, 2020 0.2300 0.2453 0.2300 0.2453 139,950 +0.02(+6.65%)
Aug 17, 2020 0.2300 0.2300 0.2300 0.2300 210,000 +0.00(+0.00%)
Aug 14, 2020 0.2430 0.2699 0.2300 0.2300 58,100 -0.03(-11.54%)
Aug 13, 2020 0.2600 0.2600 0.2600 0.2600 11,900 +0.00(+0.00%)
Aug 12, 2020 0.2600 0.2600 0.2600 0.2600 2,100 +0.00(+0.00%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Aug 10, 2020 0.3000 0.3000 0.2600 0.2700 4,300 +0.04(+17.90%)
Aug 07, 2020 0.2290 0.2290 0.2290 0.2290 4,400 -0.02(-6.95%)
Aug 06, 2020 0.2600 0.2600 0.2461 0.2461 22,750 -0.05(-17.97%)
Aug 05, 2020 0.3000 0.3000 0.3000 50,686 +0.00(+0.00%)
Aug 04, 2020 0.3000 0.3000 0.2711 0.3000 30,801 +0.00(+0.00%)
Aug 03, 2020 0.2764 0.3800 0.2764 0.3000 10,200 -0.01(-1.93%)
Jul 31, 2020 0.3000 0.3059 0.3000 0.3059 63,900 +0.01(+1.97%)
Jul 30, 2020 0.3012 0.3012 0.3000 0.3000 110,500 -0.05(-14.29%)
Jul 29, 2020 0.3401 0.3500 0.3400 0.3500 8,700 +0.01(+2.94%)
Jul 28, 2020 0.2800 0.3400 0.2800 0.3400 51,000 +0.06(+22.04%)
Jul 24, 2020 0.2786 0.2786 0.2786 0 +0.01(+3.19%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+6.85%)
Jul 22, 2020 0.2500 0.2527 0.2500 0.2527 23,000 -0.01(-2.81%)
Jul 21, 2020 0.2574 0.2600 0.2574 0.2600 850 +0.01(+5.69%)
Jul 20, 2020 0.2323 0.2580 0.2323 0.2460 31,486 -0.00(-1.80%)
Jul 17, 2020 0.2505 0.2505 0.2505 0.2505 300 +0.00(+0.20%)
Jul 16, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jul 13, 2020 0.2947 0.2947 0.2550 0.2550 49,250 -0.06(-18.66%)
Jul 09, 2020 0.3135 0.3135 0.3135 0 -0.03(-7.77%)
Jul 07, 2020 0.3399 0.3399 0.3399 0 -0.05(-11.71%)
Jul 06, 2020 0.2909 0.3925 0.2909 0.3850 28,600 -0.02(-3.75%)
Jul 02, 2020 0.3950 0.4000 0.3950 0.4000 45,100 +0.00(+0.00%)
Jul 01, 2020 0.3800 0.4000 0.3800 0.4000 66,000 +0.06(+17.23%)
Jun 30, 2020 0.3585 0.3585 0.3412 0.3412 5,000 -0.02(-4.96%)
Jun 29, 2020 0.3590 0.3590 0.3590 0.3590 600 +0.08(+28.21%)
Jun 26, 2020 0.2800 0.2800 0.2800 0.2800 400 -0.03(-9.21%)
Jun 23, 2020 0.3084 0.3084 0.3084 0 -0.05(-14.33%)
Jun 19, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 18, 2020 0.3800 0.3800 0.3600 0.3600 7,850 +0.00(+0.00%)
Jun 17, 2020 0.3600 0.3600 0.3600 0.3600 75,000 +0.02(+5.88%)
Jun 16, 2020 0.3549 0.3549 0.3400 0.3400 7,400 -0.07(-17.25%)
Jun 15, 2020 0.4038 0.4110 0.3400 0.4109 69,100 +0.08(+24.52%)
Jun 12, 2020 0.3300 0.3359 0.3300 0.3300 108,000 -0.00(-1.05%)
Jun 11, 2020 0.3335 0.3350 0.3300 0.3335 4,350 +0.01(+2.77%)
Jun 10, 2020 0.3245 0.3245 0.3245 0.3245 5,001 -0.02(-4.50%)
Jun 09, 2020 0.3373 0.3400 0.3373 0.3398 86,300 -0.00(-0.06%)
Jun 08, 2020 0.3400 0.3400 0.3390 0.3400 92,500 -0.06(-15.00%)
Jun 05, 2020 0.3900 0.4000 0.3782 0.4000 113,100 +0.02(+5.26%)
Jun 04, 2020 0.3800 0.3969 0.3800 0.3800 24,500 -0.01(-2.56%)
Jun 03, 2020 0.3638 0.3900 0.3578 0.3900 166,756 +0.04(+11.43%)
Jun 02, 2020 0.3300 0.3500 0.3300 0.3500 46,163 +0.02(+6.06%)
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.