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 28, 2018 0.4609 0.4609 0.4609 0 -0.01(-3.01%)
Sep 21, 2018 0.4752 0.4752 0.4752 0 +0.05(+12.55%)
Sep 20, 2018 0.5001 0.5998 0.4132 0.4222 29,881 -0.02(-4.05%)
Sep 17, 2018 0.4400 0.4400 0.4400 0 -0.03(-7.11%)
Sep 14, 2018 0.4660 0.4739 0.4660 0.4737 24,000 +0.00(+0.02%)
Sep 13, 2018 0.5043 0.5043 0.4736 0.4736 21,420 -0.03(-5.28%)
Sep 12, 2018 0.5000 0.5000 0.5000 0.5000 5,500 +0.05(+11.11%)
Sep 11, 2018 0.5284 0.5284 0.4500 0.4500 3,500 -0.08(-15.09%)
Sep 10, 2018 0.5300 0.5300 0.5300 0.5300 1,500 -0.02(-3.48%)
Sep 07, 2018 0.5150 0.5890 0.4760 0.5491 36,500 -0.03(-5.33%)
Sep 06, 2018 0.5702 0.5881 0.5702 0.5800 6,000 +0.01(+2.64%)
Sep 05, 2018 0.5270 0.5651 0.4570 0.5651 24,500 -0.03(-4.93%)
Sep 04, 2018 0.5644 0.5944 0.5000 0.5944 20,200 +0.02(+4.32%)
Aug 31, 2018 0.5698 0.5698 0.5698 0 -0.02(-3.08%)
Aug 30, 2018 0.5520 0.5884 0.4650 0.5879 15,385 -0.03(-5.33%)
Aug 29, 2018 0.6130 0.6210 0.5450 0.6210 8,550 -0.01(-1.49%)
Aug 28, 2018 0.6000 0.6304 0.6000 0.6304 17,400 +0.05(+8.45%)
Aug 27, 2018 0.5300 0.5813 0.5300 0.5813 14,400 -0.01(-1.47%)
Aug 24, 2018 0.5345 0.6200 0.5000 0.5900 54,700 +0.04(+7.47%)
Aug 23, 2018 0.5013 0.5500 0.5013 0.5490 21,300 +0.10(+22.03%)
Aug 22, 2018 0.5331 0.5331 0.4051 0.4499 17,450 -0.11(-19.52%)
Aug 21, 2018 0.4995 0.5600 0.4500 0.5590 17,005 +0.11(+24.31%)
Aug 20, 2018 0.4240 0.4497 0.4240 0.4497 819 -0.09(-16.58%)
Aug 17, 2018 0.5391 0.5391 0.5391 0.5391 5,500 -0.03(-5.07%)
Aug 16, 2018 0.5519 0.5738 0.5519 0.5679 48,185 +0.05(+10.70%)
Aug 15, 2018 0.4320 0.5130 0.4320 0.5130 375 -0.02(-4.61%)
Aug 14, 2018 0.5000 0.5378 0.4890 0.5378 19,180 +0.04(+7.71%)
Aug 13, 2018 0.4800 0.5000 0.4800 0.4993 32,305 +0.02(+4.02%)
Aug 10, 2018 0.4987 0.4987 0.4400 0.4800 81,700 +0.00(+0.00%)
Aug 09, 2018 0.4700 0.4800 0.4700 0.4800 63,631 -0.02(-4.00%)
Aug 08, 2018 0.4994 0.5000 0.4994 0.5000 6,000 +0.00(+0.00%)
Aug 07, 2018 0.5000 0.5000 0.4991 0.5000 26,000 +0.01(+2.04%)
Aug 06, 2018 0.4900 0.4900 0.4900 0.4900 5,005 -0.01(-1.92%)
Aug 03, 2018 0.4585 0.4996 0.4585 0.4996 26,200 -0.00(-0.08%)
Aug 01, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 31, 2018 0.4574 0.5500 0.4574 0.5500 6,000 +0.06(+12.43%)
Jul 30, 2018 0.4946 0.5147 0.4892 0.4892 10,000 -0.03(-5.36%)
Jul 27, 2018 0.5169 0.5169 0.5169 0.5169 1,000 -0.06(-10.52%)
Jul 26, 2018 0.5100 0.5777 0.5000 0.5777 14,500 +0.07(+13.27%)
Jul 25, 2018 0.5750 0.5750 0.5002 0.5100 22,500 -0.05(-8.93%)
Jul 24, 2018 0.5593 0.5716 0.5593 0.5600 9,200 +0.02(+3.70%)
Jul 23, 2018 0.5500 0.5669 0.5400 0.5400 39,444 +0.04(+8.00%)
Jul 20, 2018 0.5339 0.5575 0.5000 0.5000 23,000 +0.00(+0.00%)
Jul 19, 2018 0.5000 0.5000 0.5000 0.5000 4,500 -0.05(-9.09%)
Jul 18, 2018 0.4568 0.5500 0.4137 0.5500 15,400 +0.11(+25.86%)
Jul 17, 2018 0.5482 0.5500 0.4320 0.4370 29,759 -0.11(-20.55%)
Jul 16, 2018 0.5162 0.5500 0.5162 0.5500 29,341 +0.03(+5.42%)
Jul 13, 2018 0.5124 0.5217 0.5124 0.5217 3,100 -0.02(-2.90%)
Jul 12, 2018 0.5373 0.5373 0.5373 0.5373 1,000 -0.03(-6.08%)
Jul 11, 2018 0.5390 0.5900 0.5390 0.5721 16,700 -0.00(-0.75%)
Jul 09, 2018 0.5764 0.5764 0.5764 0 -0.02(-3.93%)
Jul 06, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-0.94%)
Jul 05, 2018 0.6058 0.6138 0.6057 0.6057 3,500 +0.00(+0.03%)
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.