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 (%)
Feb 28, 2020 0.4700 0.4700 0.4300 0.4500 77,125 -0.01(-2.17%)
Feb 27, 2020 0.4700 0.4700 0.4600 0.4600 10,000 +0.00(+0.00%)
Feb 26, 2020 0.4800 0.4800 0.4600 0.4600 10,500 -0.02(-4.17%)
Feb 24, 2020 0.4800 0.4800 0.4800 0 -0.14(-22.58%)
Feb 21, 2020 0.5600 0.6400 0.5600 0.6200 11,826 +0.07(+12.73%)
Feb 20, 2020 0.5400 0.5600 0.5400 0.5500 26,000 +0.09(+19.57%)
Feb 19, 2020 0.4800 0.4800 0.4600 0.4600 16,000 +0.00(+0.00%)
Feb 18, 2020 0.4600 0.4600 0.4600 121 +0.00(+0.00%)
Feb 12, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Feb 06, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 03, 2020 0.5000 0.5000 0.4700 0.4700 10,480 -0.09(-16.07%)
Jan 30, 2020 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Jan 28, 2020 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Jan 23, 2020 0.5700 0.5700 0.5700 0 +0.10(+21.28%)
Jan 20, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 16, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 15, 2020 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Jan 14, 2020 0.5000 0.5200 0.4900 0.5100 11,000 -0.01(-1.92%)
Jan 13, 2020 0.5800 0.5800 0.5200 0.5200 3,000 -0.04(-7.14%)
Jan 07, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Jan 02, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
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%)
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.