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, 2018 0.7000 0.7750 0.7000 0.7750 4,450 -0.02(-2.88%)
May 30, 2018 0.7118 0.8530 0.7118 0.7980 17,235 -0.00(-0.25%)
May 29, 2018 0.7000 0.8000 0.6979 0.8000 8,750 +0.06(+7.82%)
May 25, 2018 0.7420 0.7420 0.7420 0 +0.04(+5.10%)
May 24, 2018 0.7175 0.7175 0.7060 0.7060 3,500 -0.08(-9.93%)
May 23, 2018 0.7378 0.7838 0.7177 0.7838 43,440 +0.02(+1.95%)
May 22, 2018 0.7791 0.7791 0.7634 0.7688 7,000 +0.03(+4.44%)
May 21, 2018 0.7360 0.7361 0.7360 0.7361 2,200 -0.04(-5.63%)
May 18, 2018 0.7803 0.7804 0.7800 0.7800 1,000 -0.02(-2.50%)
May 17, 2018 0.7833 0.8092 0.7610 0.8000 4,975 +0.02(+2.56%)
May 16, 2018 0.7860 0.7870 0.7800 0.7800 4,100 +0.00(+0.03%)
May 15, 2018 0.8099 0.8099 0.7798 0.7798 5,500 -0.05(-6.20%)
May 14, 2018 0.8987 0.8987 0.7800 0.8313 2,600 +0.05(+6.58%)
May 11, 2018 0.8700 0.8900 0.7800 0.7800 24,400 -0.01(-0.76%)
May 10, 2018 0.7860 0.7860 0.7860 0.7860 800 -0.07(-8.57%)
May 09, 2018 0.8967 0.8967 0.7905 0.8597 10,800 +0.03(+3.67%)
May 08, 2018 0.8600 0.8600 0.7900 0.8293 10,830 -0.06(-6.77%)
May 07, 2018 0.9208 0.9208 0.8400 0.8895 8,600 -0.01(-0.95%)
May 04, 2018 0.8990 0.8990 0.7920 0.8980 17,700 +0.02(+2.73%)
May 03, 2018 0.8883 0.8883 0.8741 0.8741 606 +0.02(+1.77%)
May 02, 2018 0.8460 0.8589 0.7782 0.8589 9,300 -0.00(-0.13%)
Apr 30, 2018 0.8600 0.8600 0.8600 0 -0.01(-0.86%)
Apr 27, 2018 0.8128 0.8674 0.8100 0.8674 4,000 +0.09(+11.27%)
Apr 26, 2018 0.7500 0.8895 0.7125 0.7796 21,900 -0.04(-4.98%)
Apr 25, 2018 0.8039 0.8900 0.7040 0.8205 42,430 -0.00(-0.42%)
Apr 24, 2018 0.7920 0.8303 0.7836 0.8240 5,400 -0.07(-7.43%)
Apr 23, 2018 0.8310 0.8906 0.8283 0.8901 6,410 -0.02(-2.60%)
Apr 20, 2018 0.8260 0.9139 0.8260 0.9139 1,600 +0.00(+0.48%)
Apr 19, 2018 0.8631 0.9095 0.8631 0.9095 1,100 +0.00(+0.03%)
Apr 18, 2018 0.8680 0.9093 0.8600 0.9092 8,100 -0.01(-1.11%)
Apr 17, 2018 0.8636 0.9194 0.8636 0.9194 3,100 -0.00(-0.07%)
Apr 16, 2018 0.9192 0.9200 0.9192 0.9200 2,220 -0.01(-1.08%)
Apr 12, 2018 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Apr 11, 2018 0.9235 0.9500 0.8890 0.9500 23,460 +0.08(+9.69%)
Apr 10, 2018 0.9090 0.9090 0.8661 0.8661 3,541 -0.08(-8.83%)
Apr 06, 2018 0.9500 0.9500 0.9500 0 -0.04(-3.56%)
Apr 05, 2018 0.9420 1.030 0.8819 0.9851 54,400 +0.01(+0.56%)
Apr 04, 2018 0.9695 0.9800 0.9372 0.9796 25,475 -0.01(-1.05%)
Apr 02, 2018 0.9900 0.9900 0.9900 0 +0.03(+3.35%)
Mar 29, 2018 0.9579 0.9579 0.9579 0 +0.02(+2.45%)
Mar 28, 2018 0.9331 0.9350 0.8520 0.9350 2,750 +0.00(+0.05%)
Mar 27, 2018 0.8800 0.9345 0.8800 0.9345 18,866 +0.01(+1.58%)
Mar 26, 2018 0.8301 0.9349 0.8301 0.9200 14,037 +0.02(+2.34%)
Mar 23, 2018 0.9200 0.9300 0.8990 0.8990 6,282 -0.02(-2.27%)
Mar 22, 2018 0.9105 0.9260 0.8900 0.9199 13,335 +0.01(+0.87%)
Mar 21, 2018 0.9200 0.9200 0.9120 0.9120 14,900 -0.04(-3.96%)
Mar 20, 2018 0.9200 0.9608 0.9120 0.9496 31,209 -0.01(-1.08%)
Mar 19, 2018 1.010 1.010 0.9300 0.9600 11,518 -0.06(-5.79%)
Mar 16, 2018 0.9200 1.019 0.9060 1.019 35,900 +0.10(+10.83%)
Mar 15, 2018 0.9000 0.9195 0.8714 0.9195 3,300 -0.01(-1.26%)
Mar 14, 2018 0.9250 0.9322 0.9124 0.9313 62,750 +0.02(+1.94%)
Mar 13, 2018 0.9199 0.9270 0.9110 0.9135 12,000 -0.02(-2.01%)
Mar 12, 2018 0.8900 0.9330 0.8900 0.9322 33,190 +0.01(+1.30%)
Mar 09, 2018 0.9289 0.9289 0.9203 0.9203 6,000 +0.02(+1.92%)
Mar 08, 2018 0.9100 0.9100 0.9030 0.9030 9,200 -0.08(-7.95%)
Mar 07, 2018 0.9200 0.9810 0.9200 0.9810 7,000 +0.03(+3.26%)
Mar 06, 2018 0.9798 0.9800 0.9423 0.9500 12,375 +0.01(+1.06%)
Mar 05, 2018 0.9500 1.040 0.9400 0.9400 28,375 -0.09(-8.74%)
Mar 02, 2018 0.9260 1.040 0.8812 1.030 65,300 +0.10(+11.03%)
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.