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 26, 2022 0.5800 0 +0.02(+3.57%)
May 25, 2022 0.4900 0.5600 0.4900 0.5600 161,324 +0.07(+14.03%)
May 24, 2022 0.4911 0.4911 0.4911 0.4911 1,500 +0.01(+2.31%)
May 23, 2022 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-4.00%)
May 20, 2022 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
May 19, 2022 0.4293 0.5000 0.4293 0.5000 1,450 +0.02(+4.82%)
May 18, 2022 0.5200 0.5200 0.4770 0.4770 1,850 -0.07(-13.43%)
May 17, 2022 0.4697 0.6000 0.4697 0.5510 748,069 +0.10(+22.44%)
May 16, 2022 0.4500 0.4500 0.4500 0.4500 5,500 -0.00(-0.55%)
May 13, 2022 0.4300 0.4525 0.4300 0.4525 29,000 +0.02(+5.23%)
May 12, 2022 0.4100 0.4300 0.4100 0.4300 14,500 +0.02(+4.88%)
May 11, 2022 0.4100 0.4100 0.4100 0.4100 3,700 -0.02(-4.65%)
May 10, 2022 0.4300 0.4300 0.4300 0.4300 500 -0.00(-0.51%)
May 06, 2022 0.4322 0 -0.01(-1.77%)
May 05, 2022 0.4840 0.4840 0.4400 0.4400 8,800 +0.00(+0.00%)
May 02, 2022 0.4400 0 +0.01(+2.33%)
Apr 28, 2022 0.4300 0 +0.02(+3.66%)
Apr 27, 2022 0.4114 0.4148 0.4114 0.4148 3,680 -0.03(-5.73%)
Apr 25, 2022 0.4400 0 -0.01(-3.11%)
Apr 20, 2022 0.4541 0 -0.02(-4.00%)
Apr 19, 2022 0.4706 0.4730 0.4500 0.4730 20,000 +0.02(+5.11%)
Apr 14, 2022 0.4500 0 +0.02(+4.51%)
Apr 13, 2022 0.4306 0.4306 0.4306 0.4306 5,449 +0.01(+1.65%)
Apr 11, 2022 0.4236 0 -0.02(-3.71%)
Apr 08, 2022 0.4400 0.4400 0.4399 0.4399 4,000 -0.00(-0.43%)
Apr 04, 2022 0.4418 0 +0.00(+1.01%)
Apr 01, 2022 0.4300 0.4374 0.4300 0.4374 6,500 +0.01(+1.72%)
Mar 29, 2022 0.4300 0 +0.03(+8.34%)
Mar 25, 2022 0.3969 0 -0.00(-0.18%)
Mar 24, 2022 0.4040 0.4040 0.3976 0.3976 15,500 -0.03(-7.10%)
Mar 11, 2022 0.4280 0 +0.01(+1.66%)
Mar 10, 2022 0.4240 0.4240 0.4210 0.4210 1,067 +0.01(+1.45%)
Mar 09, 2022 0.4250 0.4250 0.4150 0.4150 900 -0.00(-0.34%)
Mar 08, 2022 0.4164 0.4164 0.4164 0.4164 500 -0.02(-5.39%)
Mar 07, 2022 0.4401 0.4401 0.4401 0.4401 4,000 -0.01(-3.23%)
Mar 04, 2022 0.4548 0.4548 0.4548 0.4548 1,000 +0.01(+3.36%)
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.