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, 2016 1.180 1.186 1.130 1.186 11,600 +0.01(+0.51%)
Sep 29, 2016 1.180 1.180 1.180 1.180 4,000 +0.00(+0.34%)
Sep 28, 2016 1.180 1.180 1.176 1.176 17,528 -0.02(-1.51%)
Sep 27, 2016 1.240 1.240 1.140 1.194 8,500 -0.04(-2.93%)
Sep 26, 2016 1.230 1.240 1.218 1.230 3,475 +0.03(+2.50%)
Sep 22, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Sep 21, 2016 1.150 1.240 1.118 1.190 24,800 +0.06(+5.31%)
Sep 20, 2016 1.131 1.131 1.130 1.130 600 -0.05(-4.24%)
Sep 19, 2016 1.050 1.190 1.050 1.180 82,400 +0.09(+8.73%)
Sep 16, 2016 1.080 1.085 1.080 1.085 5,306 +0.06(+5.37%)
Sep 15, 2016 1.030 1.030 1.030 1.030 400 -0.05(-4.63%)
Sep 14, 2016 1.080 1.080 1.080 1.080 2,000 +0.01(+0.51%)
Sep 13, 2016 1.075 1.075 1.075 1.075 130 -0.01(-0.51%)
Sep 12, 2016 1.074 1.080 1.074 1.080 900 -0.03(-2.70%)
Sep 08, 2016 1.110 1.110 1.110 0 +0.03(+2.78%)
Sep 07, 2016 1.060 1.083 1.060 1.080 4,400 +0.02(+1.89%)
Sep 06, 2016 1.060 1.060 1.060 1.060 3,000 +0.00(+0.00%)
Sep 02, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
Sep 01, 2016 1.076 1.080 1.076 1.080 1,000 +0.00(+0.00%)
Aug 31, 2016 1.053 1.090 1.053 1.080 10,750 +0.01(+1.15%)
Aug 30, 2016 1.060 1.070 1.050 1.068 14,022 +0.02(+1.69%)
Aug 29, 2016 1.050 1.060 1.050 1.050 10,540 +0.00(+0.00%)
Aug 26, 2016 1.049 1.050 1.044 1.050 12,900 +0.01(+1.41%)
Aug 25, 2016 1.035 1.035 1.035 1.035 1,000 -0.01(-1.39%)
Aug 23, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Aug 22, 2016 1.020 1.020 1.020 1.020 600 -0.03(-2.76%)
Aug 19, 2016 1.058 1.058 1.020 1.049 6,195 -0.04(-3.96%)
Aug 18, 2016 1.110 1.110 1.090 1.092 3,500 +0.01(+1.13%)
Aug 17, 2016 1.080 1.080 1.080 1.080 4,500 +0.00(+0.00%)
Aug 15, 2016 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 12, 2016 1.154 1.156 1.030 1.070 35,113 -0.04(-3.60%)
Aug 11, 2016 1.160 1.160 1.110 1.110 6,565 -0.05(-4.23%)
Aug 10, 2016 1.125 1.159 1.123 1.159 6,200 +0.02(+1.67%)
Aug 08, 2016 1.140 1.140 1.140 0 +0.02(+1.79%)
Aug 05, 2016 1.100 1.120 1.100 1.120 2,624 +0.02(+2.13%)
Aug 04, 2016 1.090 1.097 1.090 1.097 2,300 +0.02(+1.55%)
Aug 03, 2016 1.110 1.110 1.080 1.080 2,800 -0.05(-4.42%)
Aug 02, 2016 1.121 1.130 1.120 1.130 1,602 +0.02(+1.80%)
Aug 01, 2016 1.080 1.110 1.080 1.110 550 -0.02(-1.77%)
Jul 29, 2016 1.130 1.130 1.130 1.130 300 +0.02(+1.80%)
Jul 28, 2016 1.150 1.150 1.110 1.110 5,600 +0.01(+0.91%)
Jul 27, 2016 1.120 1.130 1.100 1.100 3,000 -0.02(-1.79%)
Jul 26, 2016 1.099 1.120 1.099 1.120 5,067 +0.02(+1.73%)
Jul 25, 2016 1.101 1.140 1.101 1.101 12,658 -0.02(-1.70%)
Jul 22, 2016 1.110 1.120 1.100 1.120 4,170 -0.00(-0.09%)
Jul 21, 2016 1.120 1.121 1.120 1.121 3,158 -0.01(-0.88%)
Jul 20, 2016 1.130 1.131 1.130 1.131 4,000 -0.04(-3.34%)
Jul 19, 2016 1.150 1.170 1.150 1.170 783 -0.01(-0.85%)
Jul 18, 2016 1.144 1.180 1.144 1.180 4,100 +0.03(+2.61%)
Jul 15, 2016 1.164 1.170 1.090 1.150 5,197 +0.03(+2.95%)
Jul 14, 2016 1.100 1.117 1.100 1.117 500 -0.02(-1.83%)
Jul 13, 2016 1.080 1.138 1.080 1.138 4,900 -0.01(-1.06%)
Jul 12, 2016 1.080 1.159 1.080 1.150 3,100 +0.05(+4.45%)
Jul 11, 2016 1.103 1.103 1.101 1.101 3,500 -0.01(-0.90%)
Jul 08, 2016 1.111 1.111 1.111 1.111 2,300 +0.00(+0.00%)
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.