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 (%)
Sep 28, 2012 1.024 1.024 1.024 1.024 475 +0.03(+3.43%)
Sep 27, 2012 0.9960 0.9960 0.9900 0.9900 7,000 +0.01(+1.23%)
Sep 26, 2012 0.9930 0.9930 0.9500 0.9780 23,780 -0.02(-1.71%)
Sep 25, 2012 1.040 1.040 0.9840 0.9950 95,200 -0.04(-4.14%)
Sep 24, 2012 1.030 1.089 1.028 1.038 28,200 +0.03(+2.77%)
Sep 21, 2012 1.057 1.063 0.9870 1.010 53,721 -0.01(-1.17%)
Sep 20, 2012 1.070 1.070 1.022 1.022 27,000 -0.07(-6.24%)
Sep 19, 2012 1.130 1.149 1.070 1.090 66,000 -0.07(-5.71%)
Sep 18, 2012 1.130 1.180 1.130 1.156 70,100 -0.00(-0.34%)
Sep 17, 2012 1.180 1.180 1.150 1.160 109,400 +0.01(+0.61%)
Sep 14, 2012 1.188 1.188 1.130 1.153 59,680 +0.01(+1.15%)
Sep 13, 2012 1.030 1.150 1.030 1.140 69,842 +0.12(+11.32%)
Sep 12, 2012 1.047 1.060 1.024 1.024 91,550 +0.02(+1.59%)
Sep 11, 2012 1.009 1.009 1.008 1.008 2,100 -0.00(-0.20%)
Sep 10, 2012 0.9056 1.010 0.9056 1.010 68,560 +0.13(+14.90%)
Sep 06, 2012 0.8790 0.8790 0.8790 0 +0.02(+1.97%)
Sep 05, 2012 0.8210 0.9040 0.8210 0.8620 9,283 +0.01(+0.58%)
Aug 31, 2012 0.8570 0.8570 0.8570 5,500 +0.04(+4.26%)
Aug 30, 2012 0.8200 0.8220 0.8200 0.8220 13,500 -0.02(-2.47%)
Aug 29, 2012 0.8611 0.8611 0.8400 0.8428 35,850 -0.01(-1.20%)
Aug 27, 2012 0.9100 0.9100 0.8200 0.8530 22,640 +0.01(+1.46%)
Aug 24, 2012 0.9030 0.9030 0.8330 0.8407 12,120 +0.01(+1.29%)
Aug 23, 2012 0.8300 0.8300 0.8300 0.8300 600 -0.03(-3.60%)
Aug 22, 2012 0.8610 0.8610 0.8610 0.8610 7,500 +0.06(+7.22%)
Aug 16, 2012 0.8030 0.8030 0.8030 1,000 +0.01(+1.35%)
Aug 15, 2012 0.7923 0.7923 0.7923 0.7923 500 +0.01(+1.58%)
Aug 14, 2012 0.8300 0.8740 0.7681 0.7800 20,560 -0.05(-6.02%)
Aug 13, 2012 0.8720 0.8720 0.8300 0.8300 5,750 +0.02(+2.22%)
Aug 09, 2012 0.8120 0.8120 0.8120 0.8120 0 -0.02(-2.56%)
Aug 08, 2012 0.8472 0.8472 0.8333 0.8333 7,500 -0.00(-0.32%)
Aug 07, 2012 0.8100 0.8360 0.8100 0.8360 10,750 -0.06(-6.40%)
Aug 03, 2012 0.8932 0.8932 0.8932 0 +0.11(+13.35%)
Aug 02, 2012 0.8339 0.8339 0.7880 0.7880 10,800 -0.14(-14.72%)
Aug 01, 2012 0.9000 0.9240 0.9000 0.9240 8,000 +0.03(+3.59%)
Jul 31, 2012 0.8920 0.8920 0.8920 0.8920 2,000 +0.02(+2.53%)
Jul 27, 2012 0.8700 0.8700 0.8700 0 +0.16(+22.02%)
Jul 26, 2012 0.7500 0.7500 0.7130 0.7130 5,000 -0.06(-8.33%)
Jul 25, 2012 0.7778 0.7778 0.7778 0.7778 2,000 -0.06(-7.62%)
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.