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

Nxt Energy Solutions Inc (TSX: SFD )

0.1200 -0.0100 (-7.69%)
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 (%)
Dec 31, 2018 0.3700 0.3700 0.3700 0 +0.06(+19.35%)
Dec 28, 2018 0.2600 0.3100 0.2600 0.3100 49,000 +0.06(+24.00%)
Dec 27, 2018 0.2700 0.2900 0.2500 0.2500 43,781 -0.03(-10.71%)
Dec 21, 2018 0.2800 0.2800 0.2800 0 +0.06(+27.27%)
Dec 20, 2018 0.2400 0.2400 0.2200 0.2200 1,500 -0.12(-35.29%)
Dec 19, 2018 0.3700 0.4000 0.3400 0.3400 27,300 -0.03(-8.11%)
Dec 18, 2018 0.3700 0.3700 0.3700 0.3700 1,000 -0.04(-9.76%)
Dec 17, 2018 0.4100 0.4100 0.4100 0.4100 34,500 +0.01(+2.50%)
Dec 14, 2018 0.4100 0.4100 0.4000 0.4000 8,500 +0.00(+0.00%)
Dec 13, 2018 0.4200 0.4200 0.4000 0.4000 28,000 -0.02(-4.76%)
Dec 12, 2018 0.4300 0.4300 0.4200 0.4200 11,524 -0.02(-4.55%)
Dec 11, 2018 0.4400 0.4400 0.4400 0.4400 4,000 +0.02(+4.76%)
Dec 10, 2018 0.4400 0.4400 0.4200 0.4200 14,583 -0.03(-6.67%)
Dec 06, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 04, 2018 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
Dec 03, 2018 0.5200 0.5200 0.5200 0.5200 1,000 -0.09(-14.75%)
Nov 30, 2018 0.6300 0.6600 0.4900 0.6100 69,500 +0.03(+5.17%)
Nov 29, 2018 0.4500 0.5800 0.4500 0.5800 55,100 +0.11(+23.40%)
Nov 28, 2018 0.4700 0.4700 0.4400 0.4700 12,300 -0.04(-7.84%)
Nov 27, 2018 0.4600 0.5300 0.4200 0.5100 16,500 -0.04(-7.27%)
Nov 16, 2018 0.5500 0.5500 0.5500 0.5500 2,900 -0.04(-6.78%)
Nov 14, 2018 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Nov 08, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 07, 2018 0.6200 0.6200 0.5700 0.6100 20,991 -0.02(-3.17%)
Nov 05, 2018 0.6300 0.6300 0.6300 0 +0.08(+14.55%)
Nov 02, 2018 0.6100 0.6100 0.5500 0.5500 7,500 -0.15(-21.43%)
Nov 01, 2018 0.6900 0.7000 0.6400 0.7000 2,200 -0.05(-6.67%)
Oct 31, 2018 0.6500 0.7500 0.6500 0.7500 5,000 +0.17(+29.31%)
Oct 29, 2018 0.5800 0.5800 0.5800 0 -0.12(-17.14%)
Oct 23, 2018 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Oct 22, 2018 0.6100 0.7500 0.6100 0.7500 5,600 +0.19(+33.93%)
Oct 19, 2018 0.5600 0.5600 0.5600 0.5600 1,500 +0.00(+0.00%)
Oct 18, 2018 0.5200 0.5600 0.5100 0.5600 7,500 -0.02(-3.45%)
Oct 17, 2018 0.5800 0.5800 0.5800 224 +0.00(+0.00%)
Oct 16, 2018 0.5800 0.5800 0.5800 35 +0.00(+0.00%)
Oct 15, 2018 0.5700 0.5800 0.5700 0.5800 1,000 +0.05(+9.43%)
Oct 12, 2018 0.5300 0.5300 0.5300 0.5300 3,000 -0.01(-1.85%)
Oct 11, 2018 0.6600 0.6600 0.5000 0.5400 24,136 -0.06(-10.00%)
Oct 10, 2018 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2018 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Oct 03, 2018 0.5800 0.6000 0.5800 0.6000 2,000 +0.01(+1.69%)
Oct 02, 2018 0.5600 0.5900 0.5600 0.5900 2,000 -0.01(-1.67%)
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.