Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0748 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 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 30, 2019 0.2850 0.2850 0.2850 0.2850 3,300 -0.00(-0.31%)
Sep 27, 2019 0.2859 0.2859 0.2859 0.2859 8,000 +0.01(+4.04%)
Sep 26, 2019 0.2894 0.2894 0.2300 0.2748 36,300 -0.00(-0.04%)
Sep 24, 2019 0.2749 0.2749 0.2749 0 -0.01(-3.54%)
Sep 23, 2019 0.3500 0.3500 0.2850 0.2850 18,430 -0.05(-13.64%)
Sep 20, 2019 0.3100 0.3374 0.3000 0.3300 23,000 +0.03(+10.00%)
Sep 19, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Sep 17, 2019 0.2900 0.2900 0.2900 0 -0.05(-14.20%)
Sep 16, 2019 0.2980 0.3452 0.2980 0.3380 11,200 +0.04(+12.67%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.76%)
Sep 09, 2019 0.3288 0.3288 0.3288 0.3288 200 +0.03(+9.60%)
Sep 04, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 03, 2019 0.2800 0.2800 0.2800 0.2800 2,000 -0.06(-17.74%)
Aug 29, 2019 0.3404 0.3404 0.3404 0 +0.01(+3.15%)
Aug 28, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.40%)
Aug 27, 2019 0.3299 0.3299 0.2757 0.2989 124,900 -0.00(-0.37%)
Aug 26, 2019 0.3070 0.3070 0.3000 0.3000 10,000 -0.03(-7.81%)
Aug 22, 2019 0.3254 0.3254 0.3254 0 +0.00(+0.00%)
Aug 20, 2019 0.3254 0.3254 0.3254 0 +0.03(+8.47%)
Aug 19, 2019 0.3100 0.3100 0.3000 0.3000 37,350 -0.07(-19.31%)
Aug 16, 2019 0.3718 0.3718 0.3718 0.3718 200 +0.07(+21.82%)
Aug 15, 2019 0.3884 0.3884 0.3052 0.3052 1,650 -0.01(-4.03%)
Aug 14, 2019 0.3180 0.3180 0.3180 0.3180 100 +0.02(+6.00%)
Aug 13, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-1.22%)
Aug 12, 2019 0.3037 0.3037 0.3037 0.3037 150 +0.00(+0.00%)
Aug 09, 2019 0.3037 0.3037 0.3037 0.3037 150 -0.06(-15.64%)
Aug 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 06, 2019 0.3600 0.3600 0.3600 13 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.04(-9.34%)
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%)
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.