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 25, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 24, 2021 0.6400 0.6400 0.6000 0.6000 1,151 +0.06(+11.11%)
Feb 23, 2021 0.5700 0.5700 0.5000 0.5400 107,000 -0.04(-6.90%)
Feb 19, 2021 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Feb 18, 2021 0.5900 0.5900 0.5600 0.5600 2,600 -0.07(-11.11%)
Feb 17, 2021 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Feb 16, 2021 0.6300 0.6300 0.6300 0.6300 3,000 +0.05(+8.62%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Feb 11, 2021 0.6200 0.6200 0.6200 0.6200 34,500 -0.03(-4.62%)
Feb 10, 2021 0.6600 0.6600 0.6500 0.6500 25,000 -0.05(-7.14%)
Feb 09, 2021 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 08, 2021 0.7000 0.7000 0.7000 0.7000 2,500 -0.03(-4.11%)
Feb 03, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 02, 2021 0.6700 0.7300 0.6700 0.7300 3,005 +0.06(+8.96%)
Jan 29, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jan 25, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 22, 2021 0.7200 0.7300 0.6900 0.6900 59,620 -0.01(-1.43%)
Jan 21, 2021 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Jan 19, 2021 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Jan 15, 2021 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jan 14, 2021 0.7000 0.7400 0.7000 0.7200 29,000 +0.03(+4.35%)
Jan 12, 2021 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 2,000 -0.02(-2.63%)
Jan 07, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jan 06, 2021 0.6900 0.7400 0.6900 0.7400 6,500 +0.14(+23.33%)
Jan 05, 2021 0.7900 0.7900 0.6000 0.6000 18,500 -0.19(-24.05%)
Jan 04, 2021 0.7900 0.7900 0.7900 0.7900 530 +0.00(+0.00%)
Dec 30, 2020 0.7900 0.7900 0.7900 0 +0.10(+14.49%)
Dec 29, 2020 0.6100 0.7000 0.6100 0.6900 30,786 +0.00(+0.00%)
Dec 23, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Dec 22, 2020 0.6000 0.7000 0.6000 0.7000 52,436 +0.05(+7.69%)
Dec 21, 2020 0.6500 0.6500 0.6500 0.6500 10,081 -0.05(-7.14%)
Dec 18, 2020 0.6600 0.7100 0.6600 0.7000 100,810 +0.05(+7.69%)
Dec 17, 2020 0.5900 0.6700 0.5900 0.6500 81,518 +0.06(+10.17%)
Dec 16, 2020 0.6100 0.6100 0.5100 0.5900 103,752 -0.07(-10.61%)
Dec 15, 2020 0.5400 0.7400 0.5400 0.6600 268,500 +0.16(+32.00%)
Dec 14, 2020 0.5100 0.5300 0.4900 0.5000 41,500 +0.01(+2.04%)
Dec 11, 2020 0.4600 0.4900 0.4600 0.4900 21,881 +0.03(+6.52%)
Dec 10, 2020 0.4050 0.4700 0.3800 0.4600 49,500 +0.05(+13.58%)
Dec 09, 2020 0.4400 0.4500 0.4050 0.4050 13,000 -0.02(-4.71%)
Dec 08, 2020 0.4400 0.4400 0.4100 0.4250 11,500 +0.01(+1.19%)
Dec 07, 2020 0.4200 0.4200 0.4200 0.4200 500 -0.02(-3.45%)
Dec 04, 2020 0.3800 0.4700 0.3800 0.4350 4,850 +0.01(+2.35%)
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.