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

Nxt Energy Solutions Inc (TSX: SFD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 27, 2019 0.5400 0.5400 0.5400 0 -0.10(-15.62%)
Dec 24, 2019 0.6400 0.6400 0.6400 0 +0.07(+12.28%)
Dec 20, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 19, 2019 0.6500 0.6500 0.5700 0.5700 3,500 +0.01(+1.79%)
Dec 18, 2019 0.5100 0.5600 0.5100 0.5600 11,445 +0.05(+9.80%)
Dec 17, 2019 0.5700 0.5700 0.5100 0.5100 5,746 -0.05(-8.93%)
Dec 16, 2019 0.6500 0.6500 0.5600 0.5600 46,500 -0.01(-1.75%)
Dec 13, 2019 0.6000 0.6500 0.5700 0.5700 163,500 +0.00(+0.00%)
Dec 12, 2019 0.5300 0.6000 0.5300 0.5700 72,600 +0.02(+3.64%)
Dec 11, 2019 0.5300 0.5500 0.5300 0.5500 1,500 +0.06(+12.24%)
Dec 10, 2019 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Dec 09, 2019 0.5000 0.5000 0.4900 0.4900 10,526 +0.02(+4.26%)
Dec 06, 2019 0.4700 0.4700 0.4700 50 +0.00(+0.00%)
Dec 05, 2019 0.4700 0.4700 0.4700 498 +0.00(+0.00%)
Dec 02, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Nov 27, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 26, 2019 0.4900 0.4900 0.4600 0.4600 8,400 -0.02(-4.17%)
Nov 25, 2019 0.4500 0.4800 0.4500 0.4800 15,050 +0.08(+20.00%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Nov 21, 2019 0.4000 0.4000 0.3600 0.4000 25,527 +0.00(+0.00%)
Nov 20, 2019 0.4000 0.4000 0.4000 0.4000 25,500 +0.03(+8.11%)
Nov 19, 2019 0.4000 0.4000 0.3700 0.3700 13,465 -0.02(-5.13%)
Nov 18, 2019 0.3900 0.3900 0.3900 0.3900 4,500 -0.01(-2.50%)
Nov 15, 2019 0.4000 0.4000 0.4000 0.4000 82,000 +0.00(+0.00%)
Nov 14, 2019 0.3900 0.4000 0.3900 0.4000 18,000 +0.01(+2.56%)
Nov 12, 2019 0.3900 0.3900 0.3900 0 +0.05(+14.71%)
Nov 11, 2019 0.3400 0.3400 0.3400 0.3400 15,000 -0.06(-15.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 05, 2019 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Nov 01, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 28, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 25, 2019 0.4000 0.4000 0.4000 0.4000 728 +0.00(+0.00%)
Oct 23, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 18, 2019 0.3800 0.3900 0.3800 0.3900 2,000 +0.04(+11.43%)
Oct 17, 2019 0.3500 0.3500 0.3500 0.3500 969 -0.06(-14.63%)
Oct 16, 2019 0.3400 0.4100 0.3400 0.4100 10,000 +0.07(+20.59%)
Oct 15, 2019 0.3600 0.3600 0.3400 0.3400 18,000 -0.03(-8.11%)
Oct 11, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 10, 2019 0.3800 0.3800 0.3500 0.3500 1,500 +0.01(+2.94%)
Oct 09, 2019 0.3500 0.3500 0.3400 0.3400 33,970 -0.02(-5.56%)
Oct 08, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.04(-10.00%)
Oct 04, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 03, 2019 0.4100 0.4100 0.4100 0.4100 2,500 +0.07(+20.59%)
Oct 02, 2019 0.3800 0.3800 0.3400 0.3400 8,000 -0.05(-12.82%)
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.