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 30, 2015 1.322 1.450 1.258 1.450 22,000 +0.17(+13.08%)
Sep 29, 2015 1.437 1.440 1.282 1.282 3,000 -0.07(-4.97%)
Sep 28, 2015 1.320 1.360 1.250 1.349 30,724 +0.05(+4.23%)
Sep 25, 2015 1.250 1.420 1.200 1.295 40,750 -0.03(-2.63%)
Sep 24, 2015 1.250 1.330 1.250 1.330 5,618 +0.13(+10.50%)
Sep 23, 2015 1.290 1.350 1.200 1.203 66,706 -0.15(-10.87%)
Sep 22, 2015 1.230 1.359 1.230 1.350 1,820 -0.05(-3.57%)
Sep 21, 2015 1.430 1.520 1.380 1.400 11,716 +0.04(+3.09%)
Sep 18, 2015 1.460 1.460 1.357 1.358 16,148 -0.14(-9.47%)
Sep 17, 2015 1.530 1.530 1.500 1.500 1,500 +0.00(+0.00%)
Sep 16, 2015 1.650 1.650 1.500 1.500 33,700 -0.10(-6.25%)
Sep 15, 2015 1.637 1.695 1.600 1.600 30,517 +0.00(+0.00%)
Sep 14, 2015 1.610 1.632 1.600 1.600 5,200 -0.04(-2.44%)
Sep 11, 2015 1.620 1.640 1.620 1.640 4,000 -0.15(-8.38%)
Sep 10, 2015 1.610 1.790 1.610 1.790 300 +0.09(+5.29%)
Sep 09, 2015 1.823 1.830 1.688 1.700 3,400 -0.15(-8.11%)
Sep 04, 2015 1.850 1.850 1.850 0 -0.01(-0.54%)
Sep 03, 2015 1.860 1.860 1.860 1.860 1,000 +0.22(+13.55%)
Sep 02, 2015 1.858 1.858 1.631 1.638 7,767 -0.24(-12.57%)
Sep 01, 2015 1.897 1.900 1.845 1.873 11,800 -0.03(-1.50%)
Aug 31, 2015 1.884 1.902 1.830 1.902 18,100 +0.05(+2.81%)
Aug 28, 2015 1.750 1.850 1.702 1.850 3,700 +0.19(+11.45%)
Aug 27, 2015 1.580 1.660 1.549 1.660 3,600 +0.13(+8.50%)
Aug 26, 2015 1.570 1.570 1.500 1.530 21,250 -0.03(-1.92%)
Aug 25, 2015 1.650 1.650 1.560 1.560 14,493 -0.05(-3.11%)
Aug 24, 2015 1.618 1.618 1.610 1.610 1,100 -0.14(-8.00%)
Aug 21, 2015 1.756 1.756 1.740 1.750 5,363 -0.04(-2.36%)
Aug 20, 2015 1.836 1.837 1.785 1.792 3,700 -0.05(-2.57%)
Aug 19, 2015 1.839 1.839 1.839 1.839 1,000 +0.01(+0.28%)
Aug 18, 2015 1.790 1.950 1.790 1.834 15,219 -0.08(-4.37%)
Aug 17, 2015 1.918 1.918 1.918 1.918 500 +0.07(+3.69%)
Aug 14, 2015 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Aug 13, 2015 1.783 1.850 1.780 1.850 5,700 +0.04(+2.04%)
Aug 12, 2015 1.790 1.813 1.790 1.813 7,100 +0.02(+1.28%)
Aug 11, 2015 1.800 1.800 1.790 1.790 2,500 -0.05(-2.57%)
Aug 07, 2015 1.837 1.837 1.837 1,400 +0.01(+0.39%)
Aug 06, 2015 1.830 1.830 1.826 1.830 14,692 +0.06(+3.39%)
Aug 05, 2015 1.650 1.920 1.650 1.770 10,350 -0.21(-10.77%)
Aug 04, 2015 1.984 1.984 1.984 1.984 570 +0.08(+4.41%)
Aug 03, 2015 1.820 2.000 1.820 1.900 4,350 +0.08(+4.40%)
Jul 31, 2015 1.720 1.820 1.720 1.820 800 +0.17(+10.28%)
Jul 30, 2015 1.650 1.650 1.650 1.650 475 -0.10(-5.70%)
Jul 29, 2015 1.746 1.750 1.746 1.750 1,565 +0.05(+2.94%)
Jul 28, 2015 1.660 1.720 1.660 1.700 2,750 +0.00(+0.00%)
Jul 27, 2015 1.630 1.700 1.630 1.700 7,597 +0.00(+0.00%)
Jul 24, 2015 1.690 1.701 1.690 1.700 4,705 -0.03(-1.73%)
Jul 23, 2015 1.778 1.798 1.692 1.730 7,944 -0.09(-4.84%)
Jul 22, 2015 1.720 1.830 1.720 1.818 3,920 +0.05(+2.71%)
Jul 21, 2015 1.760 1.780 1.760 1.770 5,812 -0.10(-5.35%)
Jul 20, 2015 1.775 1.870 1.775 1.870 2,300 +0.06(+3.31%)
Jul 17, 2015 1.810 1.810 1.810 1.810 3,932 +0.03(+1.62%)
Jul 16, 2015 1.740 1.852 1.740 1.781 15,000 -0.09(-4.75%)
Jul 15, 2015 1.732 1.870 1.700 1.870 7,569 +0.06(+3.08%)
Jul 14, 2015 1.760 1.814 1.760 1.814 1,888 +0.06(+3.66%)
Jul 13, 2015 1.750 1.750 1.750 1.750 3,000 -0.01(-0.57%)
Jul 10, 2015 1.630 1.760 1.620 1.760 15,200 +0.14(+8.64%)
Jul 09, 2015 1.637 1.640 1.612 1.620 5,202 -0.11(-6.36%)
Jul 08, 2015 1.740 1.740 1.728 1.730 3,350 -0.00(-0.23%)
Jul 07, 2015 1.750 1.750 1.734 1.734 426 -0.06(-3.13%)
Jul 06, 2015 1.790 1.830 1.757 1.790 4,800 -0.02(-0.89%)
Jul 02, 2015 1.806 1.806 1.806 0 -0.09(-4.95%)
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.