Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (TSX: SFD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 (%)
Jan 28, 2022 0.5400 0 +0.00(+0.00%)
Jan 26, 2022 0.5400 0 +0.01(+1.89%)
Jan 25, 2022 0.5400 0.5400 0.5300 0.5300 3,000 +0.00(+0.00%)
Jan 24, 2022 0.5400 0.5400 0.5300 0.5300 9,000 -0.01(-1.85%)
Jan 20, 2022 0.5400 0 -0.02(-3.57%)
Jan 13, 2022 0.5600 0 -0.04(-6.67%)
Jan 12, 2022 0.6000 0.6000 0.5800 0.6000 7,505 -0.01(-1.64%)
Jan 11, 2022 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jan 10, 2022 0.6100 0.6100 0.6100 0.6100 30,006 +0.00(+0.00%)
Jan 07, 2022 0.6200 0.6200 0.6100 0.6100 28,500 +0.00(+0.00%)
Jan 06, 2022 0.6100 0.6100 0.6100 0.6100 25,000 -0.06(-8.96%)
Jan 04, 2022 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 30, 2021 0.6400 0.6400 0.6000 0.6000 27,530 -0.01(-1.64%)
Dec 29, 2021 0.6200 0.6200 0.6100 0.6100 16,500 -0.04(-6.15%)
Dec 23, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 22, 2021 0.6000 0.6400 0.6000 0.6400 78,100 +0.03(+4.92%)
Dec 21, 2021 0.5900 0.6100 0.5900 0.6100 35,500 +0.00(+0.00%)
Dec 17, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 16, 2021 0.5700 0.5900 0.5700 0.5800 110,000 +0.02(+3.57%)
Dec 15, 2021 0.5900 0.5900 0.5600 0.5600 45,294 -0.02(-3.45%)
Dec 14, 2021 0.5600 0.5800 0.5600 0.5800 25,060 +0.02(+3.57%)
Dec 13, 2021 0.5500 0.5600 0.5500 0.5600 40,000 +0.01(+1.82%)
Dec 10, 2021 0.5600 0.5600 0.5400 0.5500 47,560 -0.02(-3.51%)
Dec 09, 2021 0.5800 0.5800 0.5700 0.5700 38,010 -0.01(-1.72%)
Dec 08, 2021 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Dec 06, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Dec 03, 2021 0.6100 0.6100 0.6100 0.6100 4,500 +0.03(+5.17%)
Dec 01, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 30, 2021 0.5700 0.5800 0.5700 0.5800 48,158 +0.00(+0.00%)
Nov 26, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Nov 25, 2021 0.6100 0.6100 0.6100 0.6100 2,023 +0.03(+5.17%)
Nov 24, 2021 0.5800 0.5800 0.5800 0.5800 2,999 -0.02(-3.33%)
Nov 23, 2021 0.6000 0.6000 0.5800 0.6000 27,500 -0.01(-1.64%)
Nov 19, 2021 0.6100 0.6100 0.6100 323 -0.02(-3.17%)
Nov 17, 2021 0.6300 0.6300 0.6300 82 +0.01(+1.61%)
Nov 16, 2021 0.6200 0.6200 0.6200 0.6200 2,500 +0.04(+6.90%)
Nov 15, 2021 0.5800 0.5800 0.5500 0.5800 14,400 -0.03(-4.92%)
Nov 12, 2021 0.6300 0.6300 0.6000 0.6100 8,000 -0.04(-6.15%)
Nov 09, 2021 0.6000 0.6500 0.6000 0.6500 5,557 +0.02(+3.17%)
Nov 08, 2021 0.6300 0.6300 0.6300 0.6300 10,002 +0.02(+3.28%)
Nov 05, 2021 0.6100 0.6100 0.6100 0.6100 16,506 +0.01(+1.67%)
Nov 04, 2021 0.6400 0.6400 0.6000 0.6000 32,500 -0.01(-1.64%)
Nov 03, 2021 0.6100 0.6100 0.6100 0.6100 10,500 -0.03(-4.69%)
Nov 02, 2021 0.6000 0.6400 0.6000 0.6400 19,803 +0.01(+1.59%)
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.