Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0890 -0.0027 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2017 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
May 30, 2017 0.8670 0.8670 0.8148 0.8200 11,000 -0.05(-5.75%)
May 26, 2017 0.8700 0.8700 0.8700 0.8700 2,000 +0.03(+3.66%)
May 24, 2017 0.8393 0.8393 0.8393 0 +0.03(+3.23%)
May 22, 2017 0.8130 0.8130 0.8130 0 -0.03(-4.01%)
May 19, 2017 0.8420 0.8600 0.8420 0.8470 21,500 +0.01(+0.77%)
May 18, 2017 0.8480 0.8480 0.8400 0.8405 3,400 -0.02(-2.79%)
May 16, 2017 0.8646 0.8646 0.8646 0 -0.03(-2.85%)
May 15, 2017 0.8300 0.8900 0.8300 0.8900 9,902 +0.02(+2.30%)
May 12, 2017 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
May 11, 2017 0.8600 0.8600 0.8600 0.8600 425 +0.01(+1.19%)
May 10, 2017 0.8499 0.8499 0.8499 0.8499 3,200 +0.03(+3.65%)
May 09, 2017 0.8200 0.8200 0.7961 0.8200 9,600 +0.00(+0.00%)
May 08, 2017 0.8200 0.8200 0.8200 0.8200 100 -0.02(-2.95%)
May 05, 2017 0.8449 0.8449 0.8449 0.8449 1,200 +0.02(+3.04%)
May 04, 2017 0.8100 0.8200 0.7959 0.8200 27,000 -0.02(-2.38%)
May 01, 2017 0.8400 0.8400 0.8400 0 -0.03(-3.13%)
Apr 27, 2017 0.8671 0.8671 0.8671 0 +0.06(+7.98%)
Apr 26, 2017 0.8300 0.8343 0.8030 0.8030 7,055 -0.14(-14.57%)
Apr 21, 2017 0.9399 0.9399 0.9399 0 +0.01(+1.06%)
Apr 20, 2017 0.8700 0.9300 0.8700 0.9300 1,800 +0.05(+5.86%)
Apr 19, 2017 0.9500 0.9500 0.8785 0.8785 9,050 -0.05(-5.49%)
Apr 18, 2017 0.9295 0.9295 0.9295 0.9295 500 -0.02(-2.21%)
Apr 17, 2017 0.9577 0.9577 0.9505 0.9505 1,138 +0.06(+6.46%)
Apr 12, 2017 0.8928 0.8928 0.8928 0 -0.01(-0.58%)
Apr 11, 2017 0.9000 0.9000 0.8963 0.8980 4,300 -0.02(-2.39%)
Apr 10, 2017 0.9000 0.9559 0.8956 0.9200 7,300 +0.01(+1.60%)
Apr 07, 2017 0.9220 0.9220 0.9055 0.9055 1,100 -0.04(-4.06%)
Apr 05, 2017 0.9438 0.9438 0.9438 31 +0.04(+4.87%)
Apr 04, 2017 0.9206 0.9937 0.7426 0.9000 70,662 +0.00(+0.02%)
Apr 03, 2017 0.8998 0.8998 0.8998 0.8998 10,000 -0.01(-1.12%)
Mar 31, 2017 0.8513 0.9120 0.8512 0.9100 20,293 +0.06(+7.06%)
Mar 30, 2017 0.8970 0.9200 0.8163 0.8500 22,943 -0.06(-6.89%)
Mar 29, 2017 0.9140 0.9140 0.8916 0.9129 4,800 -0.04(-3.91%)
Mar 24, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 23, 2017 0.9010 0.9500 0.9010 0.9500 3,500 +0.05(+6.05%)
Mar 22, 2017 0.9370 0.9800 0.8958 0.8958 24,000 -0.06(-6.10%)
Mar 21, 2017 0.9170 0.9540 0.9170 0.9540 13,907 +0.02(+2.23%)
Mar 20, 2017 0.9709 0.9709 0.8945 0.9332 21,200 -0.04(-3.79%)
Mar 17, 2017 0.9717 0.9717 0.9564 0.9700 17,451 -0.02(-1.77%)
Mar 16, 2017 0.9875 0.9875 0.9875 0.9875 2,020 -0.01(-1.25%)
Mar 13, 2017 1.000 1.000 1.000 0 -0.01(-0.78%)
Mar 10, 2017 1.010 1.010 1.008 1.008 10,000 +0.01(+0.79%)
Mar 09, 2017 0.9892 1.004 0.9892 1.000 7,000 +0.05(+4.95%)
Mar 08, 2017 0.9528 0.9528 0.9528 0.9528 2,000 -0.06(-6.19%)
Mar 07, 2017 1.030 1.030 0.9709 1.016 1,750 -0.04(-4.18%)
Mar 03, 2017 1.060 1.060 1.060 0 -0.05(-4.22%)
Mar 02, 2017 1.100 1.107 1.100 1.107 745 +0.02(+1.53%)
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.