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 29, 2017 0.3350 0.3520 0.3276 0.3488 136,100 +0.02(+5.14%)
Sep 28, 2017 0.3697 0.3700 0.3170 0.3318 40,870 -0.04(-10.34%)
Sep 27, 2017 0.3991 0.3991 0.3422 0.3700 163,165 -0.10(-21.58%)
Sep 26, 2017 0.4718 0.4718 0.4718 0.4718 10,010 -0.03(-5.64%)
Sep 25, 2017 0.5000 0.5000 0.5000 0.5000 1,500 +0.02(+3.73%)
Sep 22, 2017 0.5121 0.5121 0.4820 0.4820 64,900 -0.03(-6.72%)
Sep 21, 2017 0.5451 0.5451 0.5131 0.5167 78,940 -0.08(-13.35%)
Sep 20, 2017 0.5963 0.5963 0.5963 0.5963 1,500 -0.07(-9.91%)
Sep 19, 2017 0.6619 0.6619 0.6619 0.6619 500 +0.05(+7.63%)
Sep 18, 2017 0.6520 0.6520 0.5110 0.6150 47,200 -0.04(-6.72%)
Sep 14, 2017 0.6593 0.6593 0.6593 1 +0.00(+0.58%)
Sep 11, 2017 0.6555 0.6555 0.6555 0 -0.08(-10.69%)
Sep 07, 2017 0.7340 0.7340 0.7340 0 -0.08(-9.62%)
Sep 06, 2017 0.8124 0.8124 0.8121 0.8121 9,000 -0.01(-0.70%)
Sep 05, 2017 0.8178 0.8178 0.8178 0.8178 1,000 -0.03(-4.01%)
Sep 01, 2017 0.8520 0.8520 0.8520 0.8520 400 +0.02(+2.10%)
Aug 31, 2017 0.8337 0.8345 0.8300 0.8345 2,400 +0.01(+1.51%)
Aug 30, 2017 0.7906 0.8221 0.7906 0.8221 8,080 +0.09(+12.54%)
Aug 24, 2017 0.7305 0.7305 0.7305 0 -0.07(-8.54%)
Aug 23, 2017 0.7986 0.8000 0.7986 0.7987 8,200 +0.00(+0.05%)
Aug 22, 2017 0.7983 0.7983 0.7983 0.7983 1,800 +0.01(+1.81%)
Aug 16, 2017 0.7841 0.7841 0.7841 0 +0.00(+0.41%)
Aug 15, 2017 0.7809 0.7809 0.7809 0.7809 545 -0.01(-1.65%)
Aug 11, 2017 0.7940 0.7940 0.7940 0 +0.01(+1.39%)
Aug 10, 2017 0.7831 0.7831 0.7831 0.7831 415 -0.02(-2.95%)
Aug 09, 2017 0.7920 0.8069 0.7920 0.8069 8,200 +0.02(+2.53%)
Aug 08, 2017 0.7900 0.7900 0.7870 0.7870 280 +0.01(+1.29%)
Aug 04, 2017 0.7770 0.7770 0.7770 0 -0.17(-17.95%)
Aug 01, 2017 0.9470 0.9470 0.9470 0 -0.03(-3.37%)
Jul 31, 2017 0.8830 0.9800 0.8830 0.9800 1,800 +0.08(+9.50%)
Jul 28, 2017 0.8050 0.8950 0.8050 0.8950 1,300 +0.19(+26.06%)
Jul 26, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 25, 2017 0.7100 0.7100 0.7100 0.7100 3,000 +0.07(+10.16%)
Jul 24, 2017 0.6348 0.6445 0.6348 0.6445 2,500 -0.05(-7.40%)
Jul 21, 2017 0.5098 0.6960 0.5098 0.6960 87,500 +0.19(+36.52%)
Jul 20, 2017 0.5036 0.5098 0.5036 0.5098 3,107 -0.02(-3.81%)
Jul 19, 2017 0.5352 0.5352 0.5300 0.5300 1,750 -0.00(-0.30%)
Jul 18, 2017 0.5356 0.5485 0.4958 0.5316 6,750 -0.02(-4.11%)
Jul 17, 2017 0.5329 0.5544 0.5329 0.5544 5,950 -0.00(-0.36%)
Jul 14, 2017 0.5429 0.5564 0.5429 0.5564 1,777 +0.00(+0.76%)
Jul 13, 2017 0.5429 0.5522 0.5414 0.5522 2,100 +0.01(+2.58%)
Jul 11, 2017 0.5383 0.5383 0.5383 0 -0.01(-1.43%)
Jul 10, 2017 0.5834 0.5864 0.5461 0.5461 9,440 -0.03(-5.81%)
Jul 07, 2017 0.5386 0.5800 0.5386 0.5798 12,732 +0.09(+18.33%)
Jul 06, 2017 0.5416 0.5431 0.4900 0.4900 5,152 -0.09(-15.60%)
Jul 05, 2017 0.5937 0.6500 0.5600 0.5806 17,000 -0.07(-10.68%)
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.