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

Nxt Energy Solutions Inc (OP: NSFDF )

0.0917 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 0.3165 0.3165 0.2930 0.2930 24,665 -0.01(-2.33%)
Apr 30, 2019 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Apr 26, 2019 0.3100 0.3100 0.3000 0.3000 32,500 +0.00(+0.00%)
Apr 25, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Apr 24, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.45%)
Apr 23, 2019 0.3006 0.3006 0.3006 0.3006 370 +0.02(+7.36%)
Apr 22, 2019 0.3021 0.3021 0.2800 0.2800 10,000 -0.02(-7.80%)
Apr 16, 2019 0.3037 0.3037 0.3037 0 -0.03(-9.42%)
Apr 11, 2019 0.3353 0.3353 0.3353 0 +0.00(+0.00%)
Apr 10, 2019 0.3492 0.3492 0.3353 0.3353 5,550 -0.10(-23.57%)
Apr 08, 2019 0.4387 0.4387 0.4387 0 -0.03(-6.24%)
Apr 05, 2019 0.4533 0.4679 0.4533 0.4679 50,000 +0.05(+11.11%)
Apr 04, 2019 0.4370 0.4370 0.4211 0.4211 4,047 -0.00(-0.33%)
Apr 03, 2019 0.4500 0.4504 0.4225 0.4225 52,200 +0.02(+5.62%)
Apr 02, 2019 0.4000 0.4420 0.3929 0.4000 88,500 +0.02(+5.12%)
Apr 01, 2019 0.3000 0.4188 0.3000 0.3805 112,500 +0.10(+34.12%)
Mar 28, 2019 0.2837 0.2837 0.2837 0 -0.00(-0.84%)
Mar 27, 2019 0.2861 0.2861 0.2861 0.2861 500 +0.03(+12.90%)
Mar 19, 2019 0.2534 0.2534 0.2534 0 -0.01(-4.92%)
Mar 14, 2019 0.2665 0.2665 0.2665 0 -0.00(-1.26%)
Mar 12, 2019 0.2699 0.2699 0.2699 0 -0.01(-2.91%)
Mar 11, 2019 0.2780 0.2780 0.2723 0.2780 39,000 +0.03(+11.20%)
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.