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: 3:17 PM EDT, May 16, 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, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Nov 27, 2020 0.4550 0.4600 0.4550 0.4600 23,499 +0.02(+4.55%)
Nov 25, 2020 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Nov 24, 2020 0.4500 0.4900 0.4100 0.4100 61,950 -0.07(-14.58%)
Nov 23, 2020 0.4400 0.4900 0.4400 0.4800 27,480 +0.03(+6.67%)
Nov 20, 2020 0.4700 0.4700 0.4500 0.4500 2 +0.01(+2.27%)
Nov 18, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2020 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Nov 16, 2020 0.4100 0.4400 0.4100 0.4400 16,000 +0.02(+4.76%)
Nov 13, 2020 0.4200 0.4200 0.4200 0.4200 1 -0.03(-6.67%)
Nov 11, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Nov 10, 2020 0.4350 0.4550 0.4350 0.4550 5,000 -0.01(-2.15%)
Nov 09, 2020 0.4650 0.4650 0.4650 0.4650 4,600 +0.00(+0.00%)
Nov 06, 2020 0.4300 0.4650 0.4200 0.4650 1 +0.03(+5.68%)
Nov 05, 2020 0.4600 0.4600 0.4400 0.4400 3,000 -0.04(-8.33%)
Nov 04, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Nov 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Nov 02, 2020 0.4600 0.4600 0.4600 183 +0.00(+0.00%)
Oct 30, 2020 0.4200 0.4600 0.4000 0.4600 2 +0.07(+17.95%)
Oct 29, 2020 0.5000 0.5100 0.3750 0.3900 1,830 -0.08(-17.02%)
Oct 28, 2020 0.5600 0.5600 0.4700 0.4700 1,081 -0.11(-18.97%)
Oct 26, 2020 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Oct 23, 2020 0.6100 0.6100 0.6100 0.6100 9,000 +0.02(+3.39%)
Oct 21, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 20, 2020 0.5600 0.5900 0.5600 0.5900 4,388 -0.01(-1.67%)
Oct 19, 2020 0.5900 0.6000 0.5900 0.6000 4,600 +0.09(+17.65%)
Oct 14, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 13, 2020 0.5100 0.5400 0.5100 0.5200 67,725 +0.02(+4.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 08, 2020 0.5400 0.5400 0.5400 0.5400 5,700 +0.02(+3.85%)
Oct 01, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 30, 2020 0.5200 0.5500 0.5000 0.5000 41,700 +0.00(+0.00%)
Sep 29, 2020 0.5300 0.5300 0.4500 0.5000 629,400 -0.03(-5.66%)
Sep 25, 2020 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Sep 23, 2020 0.6000 0.6000 0.6000 0 -0.11(-15.49%)
Sep 22, 2020 0.7100 0.7100 0.7100 0.7100 500 -0.08(-10.13%)
Sep 21, 2020 0.7900 0.7900 0.7900 0.7900 2,500 -0.01(-1.25%)
Sep 18, 2020 0.7900 0.8000 0.7900 0.8000 7,000 +0.02(+2.56%)
Sep 16, 2020 0.7800 0.7800 0.7800 0 -0.08(-9.30%)
Sep 15, 2020 1.000 1.000 0.8600 0.8600 3,000 +0.06(+7.50%)
Sep 14, 2020 0.6800 0.8900 0.6800 0.8000 123,000 +0.13(+19.40%)
Sep 11, 2020 0.6700 0.6700 0.6700 0.6700 22,000 +0.03(+4.69%)
Sep 10, 2020 0.6400 0.6400 0.6400 0.6400 26,000 -0.04(-5.88%)
Sep 09, 2020 0.6800 0.6800 0.6800 0.6800 3,500 +0.03(+4.62%)
Sep 08, 2020 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 03, 2020 0.6300 0.6800 0.6100 0.6800 173,512 +0.08(+13.33%)
Sep 02, 2020 0.6000 0.6800 0.5200 0.6000 233,200 +0.03(+5.26%)
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.