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 27, 2013 1.490 1.560 1.490 1.560 19,068 +0.01(+0.65%)
Sep 26, 2013 1.556 1.556 1.525 1.550 14,068 +0.00(+0.00%)
Sep 25, 2013 1.540 1.550 1.540 1.550 12,150 +0.01(+0.65%)
Sep 24, 2013 1.560 1.580 1.536 1.540 21,122 +0.03(+1.99%)
Sep 23, 2013 1.480 1.520 1.480 1.510 6,272 -0.04(-2.58%)
Sep 20, 2013 1.600 1.600 1.546 1.550 10,600 -0.06(-4.02%)
Sep 19, 2013 1.330 1.615 1.330 1.615 45,243 +0.23(+16.19%)
Sep 18, 2013 1.350 1.390 1.330 1.390 10,700 +0.04(+2.96%)
Sep 17, 2013 1.410 1.410 1.350 1.350 8,904 +0.00(+0.00%)
Sep 16, 2013 1.350 1.346 1.350 1.350 1,200 +0.00(+0.30%)
Sep 13, 2013 1.350 1.350 1.340 1.346 18,600 +0.03(+1.97%)
Sep 12, 2013 1.350 1.350 1.320 1.320 4,147 +0.01(+0.76%)
Sep 11, 2013 1.290 1.318 1.285 1.310 12,155 +0.03(+2.34%)
Sep 10, 2013 1.285 1.350 1.280 1.280 11,915 -0.02(-1.54%)
Sep 09, 2013 1.300 1.340 1.300 1.300 17,440 +0.03(+2.36%)
Sep 06, 2013 1.290 1.293 1.250 1.270 15,700 -0.03(-2.31%)
Sep 05, 2013 1.320 1.330 1.292 1.300 18,350 -0.03(-2.26%)
Sep 04, 2013 1.330 1.330 1.308 1.330 27,912 +0.01(+0.76%)
Sep 03, 2013 1.403 1.410 1.320 1.320 24,612 -0.03(-2.00%)
Aug 30, 2013 1.393 1.393 1.310 1.347 21,612 -0.05(-3.79%)
Aug 29, 2013 1.250 1.400 1.240 1.400 54,066 +0.15(+12.00%)
Aug 28, 2013 1.220 1.259 1.220 1.250 16,942 +0.02(+1.63%)
Aug 27, 2013 1.170 1.230 1.110 1.230 85,340 +0.06(+5.13%)
Aug 26, 2013 1.220 1.220 1.170 1.170 3,400 -0.05(-4.10%)
Aug 23, 2013 1.206 1.220 1.188 1.220 6,300 -0.02(-1.61%)
Aug 22, 2013 1.236 1.240 1.236 1.240 5,800 -0.01(-0.80%)
Aug 21, 2013 1.190 1.250 1.190 1.250 31,354 +0.06(+5.04%)
Aug 20, 2013 1.190 1.191 1.190 1.190 9,700 +0.00(+0.00%)
Aug 19, 2013 1.230 1.237 1.190 1.190 22,156 -0.05(-4.03%)
Aug 16, 2013 1.170 1.240 1.169 1.240 14,305 +0.09(+7.83%)
Aug 15, 2013 1.191 1.191 1.110 1.150 17,755 -0.04(-3.36%)
Aug 14, 2013 1.180 1.250 1.170 1.190 33,452 -0.02(-1.65%)
Aug 13, 2013 1.060 1.260 1.060 1.210 24,900 +0.15(+14.15%)
Aug 12, 2013 1.110 1.124 1.060 1.060 18,900 +0.01(+0.95%)
Aug 09, 2013 1.040 1.070 1.040 1.050 22,500 +0.02(+1.94%)
Aug 08, 2013 1.030 1.080 1.030 1.030 18,400 -0.06(-5.50%)
Aug 07, 2013 1.090 1.114 1.090 1.090 13,100 -0.03(-2.68%)
Aug 06, 2013 1.140 1.140 1.120 1.120 16,209 +0.00(+0.00%)
Aug 05, 2013 1.140 1.140 1.100 1.120 8,060 -0.01(-0.88%)
Aug 02, 2013 1.133 1.140 1.110 1.130 19,650 -0.01(-0.88%)
Aug 01, 2013 1.110 1.140 1.110 1.140 10,500 +0.01(+0.88%)
Jul 31, 2013 1.090 1.160 1.090 1.130 32,550 +0.03(+2.73%)
Jul 30, 2013 1.210 1.210 1.080 1.100 18,364 -0.11(-8.79%)
Jul 29, 2013 1.200 1.300 1.160 1.206 37,108 -0.00(-0.33%)
Jul 26, 2013 0.9950 1.246 0.9950 1.210 33,253 +0.22(+22.22%)
Jul 25, 2013 0.9000 1.030 0.8694 0.9900 76,216 +0.14(+16.47%)
Jul 24, 2013 0.8500 0.8500 0.8500 0.8500 3,000 -0.03(-3.34%)
Jul 23, 2013 0.8403 0.8794 0.8403 0.8794 3,000 +0.03(+3.46%)
Jul 22, 2013 0.8800 0.8800 0.8500 0.8500 2,607 -0.05(-5.66%)
Jul 19, 2013 0.9010 0.9010 0.9010 0.9010 1,000 +0.02(+2.35%)
Jul 18, 2013 0.8500 0.8803 0.8500 0.8803 9,000 +0.01(+1.36%)
Jul 17, 2013 0.8582 0.8695 0.8460 0.8685 6,000 -0.02(-2.60%)
Jul 16, 2013 0.8917 0.8917 0.8917 0.8917 1,000 +0.01(+1.62%)
Jul 15, 2013 0.8700 0.8780 0.8693 0.8775 23,800 -0.02(-2.60%)
Jul 12, 2013 0.9009 0.9009 0.9009 0.9009 150 +0.01(+1.33%)
Jul 11, 2013 0.8790 0.8891 0.8790 0.8891 1,500 +0.01(+1.03%)
Jul 10, 2013 0.8990 0.8990 0.8800 0.8800 4,000 +0.00(+0.00%)
Jul 09, 2013 0.9270 0.9270 0.8796 0.8800 6,000 -0.05(-5.38%)
Jul 08, 2013 0.9334 0.9334 0.9294 0.9300 18,700 -0.01(-1.06%)
Jul 05, 2013 0.8471 0.9400 0.8001 0.9400 106,782 +0.02(+2.17%)
Jul 03, 2013 0.9407 0.9900 0.8930 0.9200 72,645 +0.04(+4.55%)
Jul 02, 2013 0.8290 0.8800 0.8100 0.8800 28,500 +0.10(+13.50%)
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.