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

Nxt Energy Solutions Inc (TSX: SFD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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 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%)
Dec 01, 2022 0.1900 0.1900 0.1900 0.1900 1,001 +0.00(+0.00%)
Nov 30, 2022 0.1900 0.1900 0.1900 0.1900 12,700 -0.01(-5.00%)
Nov 29, 2022 0.1850 0.2350 0.1850 0.2000 199,490 +0.02(+11.11%)
Nov 28, 2022 0.1800 0.1800 0.1800 0.1800 24,590 +0.01(+2.86%)
Nov 23, 2022 0.1750 0 +0.00(+2.94%)
Nov 22, 2022 0.1800 0.1800 0.1700 0.1700 101,661 -0.00(-2.86%)
Nov 21, 2022 0.1750 0.1750 0.1750 0.1750 16,303 -0.03(-12.50%)
Nov 18, 2022 0.1850 0.2050 0.1850 0.2000 72,250 +0.04(+21.21%)
Nov 17, 2022 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Nov 16, 2022 0.1700 0.1700 0.1700 0.1700 61,500 +0.01(+3.03%)
Nov 15, 2022 0.1700 0.1700 0.1650 0.1650 171,000 -0.01(-2.94%)
Nov 14, 2022 0.1750 0.1800 0.1700 0.1700 216,846 +0.00(+0.00%)
Nov 11, 2022 0.1700 0.1700 0.1600 0.1700 23,019 -0.01(-5.56%)
Nov 10, 2022 0.1800 0.1800 0.1750 0.1800 27,000 -0.01(-2.70%)
Nov 09, 2022 0.1800 0.1850 0.1800 0.1850 27,564 +0.00(+0.00%)
Nov 03, 2022 0.1850 0 -0.04(-15.91%)
Oct 31, 2022 0.2200 24 -0.01(-6.38%)
Oct 28, 2022 0.2400 0.2400 0.2350 0.2350 32,000 -0.01(-4.08%)
Oct 27, 2022 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+2.08%)
Oct 26, 2022 0.2250 0.2400 0.2250 0.2400 15,062 -0.02(-5.88%)
Oct 24, 2022 0.2550 0 +0.01(+2.00%)
Oct 21, 2022 0.2500 0.2500 0.2500 0.2500 11,692 -0.01(-1.96%)
Oct 18, 2022 0.2550 0 +0.02(+8.51%)
Oct 14, 2022 0.2350 248 +0.00(+2.17%)
Oct 13, 2022 0.2500 0.2500 0.2300 0.2300 30,830 -0.02(-8.00%)
Oct 11, 2022 0.2500 0 -0.01(-3.85%)
Oct 07, 2022 0.2600 0 +0.02(+8.33%)
Oct 06, 2022 0.2350 0.2400 0.2350 0.2400 3,533 -0.02(-7.69%)
Oct 05, 2022 0.2700 0.2700 0.2500 0.2600 65,329 -0.02(-7.14%)
Oct 04, 2022 0.3200 0.3250 0.2200 0.2800 203,070 -0.04(-13.85%)
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.