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

Nxt Energy Solutions Inc (TSX: SFD )

0.1500 +0.0100 (+7.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 0.1950 0.2200 0.1950 0.2200 3,000 +0.05(+25.71%)
Nov 28, 2023 0.1750 100 -0.01(-2.78%)
Nov 17, 2023 0.1800 20 +0.02(+12.50%)
Nov 15, 2023 0.1600 0 -0.02(-13.51%)
Nov 14, 2023 0.1850 0.1850 0.1800 0.1850 7,500 -0.03(-13.95%)
Nov 09, 2023 0.2150 2 +0.01(+7.50%)
Nov 08, 2023 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Oct 31, 2023 0.1900 0 -0.03(-13.64%)
Oct 30, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Oct 25, 2023 0.2100 0 -0.02(-6.67%)
Oct 24, 2023 0.2350 0.2350 0.2250 0.2250 7,500 -0.01(-4.26%)
Oct 23, 2023 0.2500 0.2500 0.2350 0.2350 4,000 -0.02(-6.00%)
Oct 20, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 16, 2023 0.2500 0 -0.02(-5.66%)
Oct 12, 2023 0.2650 0 +0.02(+6.00%)
Oct 10, 2023 0.2500 0 +0.02(+11.11%)
Oct 06, 2023 0.2250 0 -0.03(-11.76%)
Oct 05, 2023 0.2550 0.2700 0.2550 0.2550 30,209 +0.00(+0.00%)
Oct 03, 2023 0.2550 0 +0.01(+2.00%)
Sep 26, 2023 0.2500 0 -0.01(-1.96%)
Sep 25, 2023 0.2550 0.2550 0.2550 0.2550 3,700 +0.02(+8.51%)
Sep 21, 2023 0.2350 10 -0.03(-11.32%)
Sep 20, 2023 0.2600 0.2650 0.2600 0.2650 1,000 +0.00(+0.00%)
Sep 19, 2023 0.2300 0.2650 0.2300 0.2650 63,397 +0.00(+0.00%)
Sep 18, 2023 0.2300 0.2700 0.2300 0.2650 5,000 -0.01(-3.64%)
Sep 14, 2023 0.2750 0 +0.00(+0.00%)
Sep 13, 2023 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.00%)
Sep 12, 2023 0.2250 0.2750 0.2250 0.2750 25,985 +0.01(+3.77%)
Sep 11, 2023 0.2450 0.2800 0.2050 0.2650 128,013 +0.05(+23.26%)
Sep 07, 2023 0.2150 0 +0.01(+4.88%)
Sep 06, 2023 0.2250 0.2250 0.2050 0.2050 19,301 -0.02(-6.82%)
Sep 05, 2023 0.2050 0.2700 0.2000 0.2200 204,031 +0.04(+22.22%)
Sep 01, 2023 0.1800 0 -0.02(-7.69%)
Aug 31, 2023 0.2050 0.2050 0.1950 0.1950 2,525 +0.00(+0.00%)
Aug 30, 2023 0.1900 0.1950 0.1900 0.1950 6,540 -0.04(-15.22%)
Aug 29, 2023 0.1800 0.2700 0.1750 0.2300 213,500 +0.04(+21.05%)
Aug 28, 2023 0.1800 0.2000 0.1800 0.1900 48,243 +0.02(+8.57%)
Aug 25, 2023 0.1650 0.2000 0.1600 0.1750 101,285 +0.02(+12.90%)
Aug 24, 2023 0.2250 0.2250 0.1200 0.1550 753,861 -0.08(-35.42%)
Aug 23, 2023 0.2400 0.2400 0.2400 0.2400 2,750 -0.01(-4.00%)
Aug 21, 2023 0.2500 0 +0.02(+11.11%)
Aug 18, 2023 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2023 0.2450 0.2450 0.2200 0.2200 17,500 -0.02(-8.33%)
Aug 16, 2023 0.2300 0.2400 0.2300 0.2400 24,000 +0.01(+6.67%)
Aug 15, 2023 0.2200 0.2250 0.2200 0.2250 4,500 +0.02(+7.14%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.2450 0.2450 0.2000 0.2100 11,414 -0.01(-4.55%)
Aug 10, 2023 0.2150 0.2200 0.1600 0.2200 60,232 +0.01(+2.33%)
Aug 09, 2023 0.2650 0.2650 0.2150 0.2150 28,500 -0.05(-17.31%)
Aug 08, 2023 0.2600 0.2600 0.2600 0.2600 5,215 -0.01(-1.89%)
Aug 04, 2023 0.2650 0 +0.05(+20.45%)
Aug 03, 2023 0.2350 0.2350 0.2200 0.2200 15,000 -0.05(-18.52%)
Aug 01, 2023 0.2700 0 +0.00(+0.00%)
Jul 31, 2023 0.2800 0.2800 0.2500 0.2700 26,000 +0.02(+5.88%)
Jul 26, 2023 0.2550 100 -0.02(-7.27%)
Jul 25, 2023 0.2650 0.2850 0.2600 0.2750 13,550 -0.01(-1.79%)
Jul 24, 2023 0.2650 0.2900 0.2550 0.2800 26,900 -0.00(-1.75%)
Jul 21, 2023 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+5.56%)
Jul 19, 2023 0.2700 0 -0.01(-3.57%)
Jul 14, 2023 0.2800 160 -0.02(-6.67%)
Jul 13, 2023 0.3000 0.3000 0.3000 0.3000 14,501 +0.01(+1.69%)
Jul 12, 2023 0.2950 0.2950 0.2950 0.2950 688 -0.01(-3.28%)
Jul 10, 2023 0.3050 0 +0.00(+0.00%)
Jul 07, 2023 0.3150 0.3150 0.2650 0.3050 5,555 -0.01(-3.17%)
Jul 06, 2023 0.3200 0.3200 0.3150 0.3150 4,000 +0.04(+14.55%)
Jul 04, 2023 0.2750 1 +0.00(+0.00%)
Jun 30, 2023 0.2750 0 -0.02(-8.33%)
Jun 29, 2023 0.3000 0.3000 0.3000 0.3000 749 -0.02(-6.25%)
Jun 28, 2023 0.3150 0.3200 0.3150 0.3200 5,270 +0.04(+16.36%)
Jun 27, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.07(-20.29%)
Jun 26, 2023 0.3500 0.3500 0.3450 0.3450 21,800 +0.02(+7.81%)
Jun 23, 2023 0.3150 0.3200 0.3150 0.3200 4,988 +0.02(+6.67%)
Jun 22, 2023 0.2800 0.3050 0.2800 0.3000 89,550 +0.03(+11.11%)
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 22,764 +0.00(+0.00%)
Jun 19, 2023 0.2700 0 +0.00(+0.00%)
Jun 16, 2023 0.2450 0.2700 0.2450 0.2700 54,500 +0.03(+12.50%)
Jun 14, 2023 0.2400 0 +0.04(+17.07%)
May 05, 2023 0.2050 0 +0.02(+13.89%)
Apr 28, 2023 0.1800 0 +0.00(+0.00%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 13,337 +0.00(+0.00%)
Apr 26, 2023 0.1800 0.1800 0.1800 0.1800 14,474 +0.00(+0.00%)
Apr 25, 2023 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Apr 21, 2023 0.1900 0 +0.01(+2.70%)
Apr 19, 2023 0.1850 0 +0.01(+2.78%)
Apr 17, 2023 0.1800 0 -0.01(-5.26%)
Apr 05, 2023 0.1900 0 +0.02(+8.57%)
Apr 03, 2023 0.1750 0 -0.01(-2.78%)
Mar 29, 2023 0.1800 0 -0.02(-7.69%)
Mar 22, 2023 0.1950 0 +0.02(+14.71%)
Mar 17, 2023 0.1700 2 -0.02(-10.53%)
Mar 15, 2023 0.1900 0 +0.02(+11.76%)
Mar 10, 2023 0.1700 20 +0.00(+0.00%)
Mar 08, 2023 0.1700 0 +0.00(+0.00%)
Mar 07, 2023 0.1700 0.1700 0.1700 0.1700 2,825 +0.01(+3.03%)
Mar 06, 2023 0.1700 0.1700 0.1650 0.1650 7,720 -0.01(-8.33%)
Mar 03, 2023 0.1800 0.1800 0.1800 0.1800 2,518 +0.01(+2.86%)
Feb 28, 2023 0.1750 0 -0.01(-5.41%)
Feb 24, 2023 0.1850 0 -0.02(-11.90%)
Feb 23, 2023 0.2000 0.2100 0.2000 0.2100 8,500 +0.01(+2.44%)
Feb 10, 2023 0.2050 0 +0.02(+10.81%)
Jan 30, 2023 0.1850 20 -0.02(-7.50%)
Jan 26, 2023 0.2000 0 +0.00(+0.00%)
Jan 24, 2023 0.2000 0 +0.02(+11.11%)
Jan 23, 2023 0.2150 0.2150 0.1750 0.1800 91,650 -0.03(-14.29%)
Jan 20, 2023 0.2250 0.2250 0.2100 0.2100 24,226 -0.01(-4.55%)
Jan 17, 2023 0.2200 0 -0.02(-8.33%)
Jan 12, 2023 0.2400 0 +0.00(+0.00%)
Jan 10, 2023 0.2400 0 +0.00(+0.00%)
Jan 09, 2023 0.2400 0.2400 0.2250 0.2400 4,980 -0.04(-12.73%)
Jan 06, 2023 0.2200 0.2900 0.2200 0.2750 84,287 +0.05(+19.57%)
Jan 04, 2023 0.2300 1 +0.01(+4.55%)
Jan 03, 2023 0.2200 0.2250 0.2200 0.2200 8,000 +0.01(+4.76%)
Dec 30, 2022 0.2100 0 -0.01(-2.33%)
Dec 29, 2022 0.2150 0.2150 0.2150 0.2150 29,022 +0.00(+0.00%)
Dec 28, 2022 0.2150 0.2150 0.2100 0.2150 18,804 +0.00(+0.00%)
Dec 23, 2022 0.2150 0 +0.01(+7.50%)
Dec 16, 2022 0.2000 0 +0.01(+2.56%)
Dec 15, 2022 0.1950 0.1950 0.1950 0.1950 19,000 +0.00(+0.00%)
Dec 14, 2022 0.1950 0.1950 0.1950 0.1950 9,435 +0.00(+0.00%)
Dec 13, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+8.33%)
Dec 12, 2022 0.1800 0.1800 0.1800 0.1800 1,700 +0.00(+0.00%)
Dec 09, 2022 0.1800 0.1800 0.1800 0.1800 4,850 -0.01(-5.26%)
Dec 08, 2022 0.1900 0.1900 0.1850 0.1900 11,131 +0.00(+0.00%)
Dec 07, 2022 0.1900 0.1900 0.1900 0.1900 1,001 +0.00(+0.00%)
Dec 06, 2022 0.1900 0.1900 0.1900 0.1900 5,001 +0.00(+0.00%)
Dec 02, 2022 0.1900 23 +0.00(+0.00%)
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.