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 28, 2021 0.3950 0.3950 0.3950 0.3950 1,000 +0.03(+9.27%)
May 27, 2021 0.3800 0.3800 0.3615 0.3615 17,469 -0.02(-4.87%)
May 26, 2021 0.3800 0.3800 0.3800 0.3800 5,200 +0.01(+2.62%)
May 25, 2021 0.3410 0.3703 0.3410 0.3703 9,700 +0.01(+3.21%)
May 21, 2021 0.3588 0.3588 0.3588 0 -0.02(-4.06%)
May 20, 2021 0.3800 0.3800 0.3740 0.3740 22,245 -0.03(-6.76%)
May 12, 2021 0.4011 0.4011 0.4011 0 -0.01(-3.16%)
May 11, 2021 0.4142 0.4142 0.4017 0.4142 3,000 +0.01(+3.60%)
May 05, 2021 0.3998 0.3998 0.3998 0 +0.00(+0.40%)
May 04, 2021 0.3982 0.3982 0.3982 0.3982 500 -0.02(-3.86%)
Apr 30, 2021 0.4142 0.4142 0.4142 0 -0.07(-13.71%)
Apr 28, 2021 0.4800 0.4800 0.4800 0 +0.02(+5.03%)
Apr 21, 2021 0.4570 0.4570 0.4570 0 -0.02(-4.79%)
Apr 20, 2021 0.4769 0.4800 0.4769 0.4800 10,000 -0.05(-9.49%)
Apr 19, 2021 0.5342 0.5342 0.5303 0.5303 6,060 +0.03(+6.89%)
Apr 16, 2021 0.5001 0.5001 0.4961 0.4961 1,100 -0.03(-5.58%)
Apr 15, 2021 0.5254 0.5254 0.5254 0.5254 7,000 -0.04(-7.82%)
Apr 14, 2021 0.5836 0.5836 0.5700 0.5700 3,000 +0.03(+5.11%)
Apr 13, 2021 0.5400 0.5592 0.5400 0.5423 13,497 -0.00(-0.07%)
Apr 09, 2021 0.5427 0.5427 0.5427 0 -0.04(-6.43%)
Apr 08, 2021 0.4674 0.5800 0.4304 0.5800 159,245 +0.10(+19.88%)
Apr 07, 2021 0.4838 0.4838 0.4838 0.4838 297 -0.00(-0.47%)
Apr 06, 2021 0.4861 0.4861 0.4861 0.4861 510 +0.01(+1.27%)
Apr 05, 2021 0.4876 0.4876 0.4800 0.4800 5,500 +0.05(+12.76%)
Mar 30, 2021 0.4257 0.4257 0.4257 0 +0.00(+0.47%)
Mar 29, 2021 0.4130 0.4237 0.3805 0.4237 9,050 +0.01(+2.86%)
Mar 23, 2021 0.4119 0.4119 0.4119 0 +0.00(+0.00%)
Mar 19, 2021 0.4119 0.4119 0.4119 0 +0.01(+1.98%)
Mar 18, 2021 0.4039 0.4039 0.4039 0.4039 1,000 +0.00(+0.37%)
Mar 16, 2021 0.4024 0.4024 0.4024 0 +0.00(+0.60%)
Mar 11, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 10, 2021 0.4235 0.4555 0.4000 0.4000 32,082 -0.03(-7.13%)
Mar 09, 2021 0.4178 0.4307 0.4178 0.4307 13,100 -0.03(-6.71%)
Mar 05, 2021 0.4617 0.4617 0.4617 0 +0.05(+12.31%)
Mar 04, 2021 0.4926 0.4926 0.4111 0.4111 2,930 -0.01(-3.25%)
Mar 03, 2021 0.4249 0.4249 0.4249 0.4249 300 +0.00(+0.28%)
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.