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

Nxt Energy Solutions Inc (TSX: SFD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 (%)
Mar 29, 2019 0.4000 0.4000 0.4000 0.4000 13,000 +0.02(+5.26%)
Mar 28, 2019 0.3800 0.3800 0.3700 0.3800 18,200 +0.01(+2.70%)
Mar 27, 2019 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Mar 25, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3700 0.3700 0.3700 3,000 +0.03(+8.82%)
Mar 19, 2019 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Mar 18, 2019 0.3700 0.3900 0.3700 0.3900 2,502 +0.03(+8.33%)
Mar 14, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 12, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 11, 2019 0.3400 0.3700 0.3400 0.3700 10,499 +0.04(+12.12%)
Mar 08, 2019 0.3900 0.3900 0.3200 0.3300 53,700 -0.13(-28.26%)
Mar 01, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 28, 2019 0.4600 0.4600 0.4000 0.4600 34,000 +0.03(+6.98%)
Feb 27, 2019 0.4000 0.4300 0.4000 0.4300 18,000 +0.02(+4.88%)
Feb 26, 2019 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Feb 25, 2019 0.4100 0.4100 0.4000 0.4100 23,500 +0.00(+0.00%)
Feb 20, 2019 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Feb 19, 2019 0.4400 0.4400 0.4400 80 +0.00(+0.00%)
Feb 14, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Feb 13, 2019 0.5000 0.6000 0.4200 0.4700 172,200 -0.01(-2.08%)
Feb 12, 2019 0.4800 0.4800 0.4800 0.4800 4,308 -0.02(-4.00%)
Feb 11, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+2.04%)
Feb 08, 2019 0.4900 0.4900 0.4800 0.4900 17,000 -0.01(-2.00%)
Feb 06, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 05, 2019 0.4800 0.5400 0.4800 0.5000 10,650 +0.05(+11.11%)
Feb 01, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jan 31, 2019 0.4100 0.4900 0.3600 0.4900 47,675 +0.16(+48.48%)
Jan 30, 2019 0.4800 0.4800 0.3300 0.3300 21,000 -0.18(-35.29%)
Jan 28, 2019 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Jan 25, 2019 0.4900 0.4900 0.4900 0.4900 1,500 +0.08(+19.51%)
Jan 23, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jan 22, 2019 0.4600 0.4600 0.4300 0.4500 19,000 +0.05(+12.50%)
Jan 21, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jan 18, 2019 0.4500 0.4500 0.4000 0.4000 35,000 -0.07(-14.89%)
Jan 17, 2019 0.4500 0.5000 0.4000 0.4700 27,106 -0.05(-9.62%)
Jan 16, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Jan 08, 2019 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jan 07, 2019 0.4400 0.4700 0.4400 0.4600 9,000 +0.03(+6.98%)
Jan 04, 2019 0.4300 0.4300 0.4300 0.4300 500 +0.06(+16.22%)
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%)
Oct 01, 2018 0.6000 0.6000 0.6000 0.6000 5,500 +0.01(+1.69%)
Sep 28, 2018 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Sep 27, 2018 0.5200 0.6000 0.5200 0.6000 16,500 -0.01(-1.64%)
Sep 26, 2018 0.5500 0.6100 0.5500 0.6100 8,500 +0.06(+10.91%)
Sep 25, 2018 0.5500 0.5500 0.5500 0.5500 3,200 +0.00(+0.00%)
Sep 21, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 20, 2018 0.6500 0.7600 0.5400 0.5500 38,160 -0.02(-3.51%)
Sep 19, 2018 0.5700 0.5700 0.5700 0.5700 5,000 +0.07(+14.00%)
Sep 17, 2018 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Sep 14, 2018 0.6300 0.6300 0.6000 0.6000 26,200 -0.06(-9.09%)
Sep 13, 2018 0.6600 0.6800 0.6600 0.6600 23,300 +0.02(+3.13%)
Sep 12, 2018 0.6500 0.6500 0.6400 0.6400 1,276 +0.02(+3.23%)
Sep 11, 2018 0.7900 0.8500 0.5900 0.6200 116,500 -0.10(-13.89%)
Sep 07, 2018 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Sep 06, 2018 0.6600 0.7600 0.6400 0.7600 3,500 +0.13(+20.63%)
Sep 05, 2018 0.6600 0.6600 0.6300 0.6300 2,000 -0.03(-4.55%)
Aug 31, 2018 0.6600 0.6600 0.6600 0 -0.11(-14.29%)
Aug 30, 2018 0.7100 0.7700 0.6000 0.7700 13,000 -0.03(-3.75%)
Aug 29, 2018 0.8000 0.8000 0.7000 0.8000 7,000 +0.11(+15.94%)
Aug 23, 2018 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Aug 22, 2018 0.5700 0.6100 0.5600 0.6100 5,900 -0.03(-4.69%)
Aug 20, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 16, 2018 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Aug 15, 2018 0.6800 0.6800 0.6800 0.6800 2,000 +0.04(+6.25%)
Aug 14, 2018 0.6400 0.6400 0.6400 0.6400 6,000 -0.02(-3.03%)
Aug 13, 2018 0.6500 0.6600 0.6500 0.6600 1,000 +0.02(+3.13%)
Aug 10, 2018 0.5900 0.6400 0.5900 0.6400 1,100 -0.01(-1.54%)
Aug 08, 2018 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
Aug 07, 2018 0.7200 0.7200 0.7200 300 +0.00(+0.00%)
Jul 31, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Jul 24, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jul 23, 2018 0.7300 0.7400 0.7300 0.7400 5,925 +0.04(+5.71%)
Jul 20, 2018 0.7000 0.7000 0.6600 0.7000 7,000 +0.04(+6.06%)
Jul 19, 2018 0.6600 0.7300 0.6600 0.6600 1,500 +0.06(+10.00%)
Jul 18, 2018 0.6000 0.6000 0.5900 0.6000 15,000 +0.03(+5.26%)
Jul 17, 2018 0.7200 0.7200 0.5700 0.5700 18,600 -0.12(-17.39%)
Jul 13, 2018 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Jul 12, 2018 0.7100 0.7100 0.7100 0.7100 1,000 -0.04(-5.33%)
Jul 11, 2018 0.7700 0.7700 0.7500 0.7500 8,000 +0.00(+0.00%)
Jul 10, 2018 0.7500 0.7500 0.7500 0.7500 5,000 +0.04(+5.63%)
Jul 09, 2018 0.7800 0.8500 0.7100 0.7100 18,500 -0.09(-11.25%)
Jul 05, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 04, 2018 0.7900 0.7900 0.7900 0.7900 1,000 +0.01(+1.28%)
Jul 03, 2018 0.8200 0.8200 0.7800 0.7800 4,000 -0.13(-14.29%)
Jun 29, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 28, 2018 0.8500 0.9000 0.8500 0.9000 8,500 +0.06(+7.14%)
Jun 27, 2018 0.7900 0.8400 0.7900 0.8400 5,500 +0.07(+9.09%)
Jun 26, 2018 0.7700 0.7700 0.7700 0.7700 5,000 -0.10(-11.49%)
Jun 21, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9400 0.8700 0.8700 6,500 +0.02(+2.35%)
Jun 19, 2018 0.7600 0.9000 0.7600 0.8500 18,000 +0.09(+11.84%)
Jun 18, 2018 0.8000 0.8000 0.7600 0.7600 3,000 -0.08(-9.52%)
Jun 15, 2018 0.8300 0.8300 0.8400 2,501 +0.01(+1.20%)
Jun 14, 2018 0.8000 0.8300 0.8000 0.8300 20,660 +0.02(+2.47%)
Jun 13, 2018 0.9000 0.9000 0.8100 0.8100 16,000 -0.11(-11.96%)
Jun 12, 2018 0.9200 0.9200 0.9200 0.9200 2,500 -0.03(-3.16%)
Jun 11, 2018 0.9500 0.9500 0.9000 0.9500 4,700 +0.00(+0.00%)
Jun 08, 2018 0.9500 0.9500 0.9500 0.9500 8,097 +0.00(+0.00%)
Jun 06, 2018 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 04, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 31, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
May 30, 2018 1.000 1.090 1.000 1.020 67,535 -0.03(-2.86%)
May 29, 2018 0.9800 1.050 0.9800 1.050 42,150 +0.10(+10.53%)
May 25, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
May 24, 2018 0.9200 0.9200 0.9000 0.9100 9,000 -0.09(-9.00%)
May 23, 2018 0.9500 1.000 0.9200 1.000 36,600 +0.02(+2.04%)
May 22, 2018 1.000 1.000 0.9800 0.9800 9,700 -0.03(-2.97%)
May 18, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
May 16, 2018 1.010 1.010 1.010 0 -0.01(-0.98%)
May 15, 2018 1.060 1.060 1.020 1.020 1,000 +0.02(+2.00%)
May 14, 2018 1.120 1.120 1.000 1.000 1,100 -0.01(-0.99%)
May 11, 2018 1.140 1.140 0.9500 1.010 10,200 +0.01(+1.00%)
May 10, 2018 1.010 1.010 1.000 1.000 2,900 -0.03(-2.91%)
May 09, 2018 1.000 1.030 1.000 1.030 5,000 -0.07(-6.36%)
May 08, 2018 1.100 1.100 1.100 1.100 200 -0.02(-1.79%)
May 07, 2018 1.190 1.190 1.120 1.120 7,500 -0.03(-2.61%)
May 04, 2018 1.130 1.150 1.040 1.150 14,300 +0.15(+15.00%)
May 02, 2018 1.000 1.000 1.000 0 -0.16(-13.79%)
Apr 30, 2018 1.160 1.160 1.160 0 +0.11(+10.48%)
Apr 27, 2018 1.000 1.050 1.000 1.050 4,500 +0.05(+5.00%)
Apr 26, 2018 1.030 1.100 0.9000 1.000 13,600 -0.05(-4.76%)
Apr 25, 2018 1.050 1.090 0.9100 1.050 4,800 -0.01(-0.94%)
Apr 24, 2018 1.050 1.060 0.9900 1.060 4,600 -0.02(-1.85%)
Apr 23, 2018 1.060 1.080 1.060 1.080 6,610 +0.00(+0.00%)
Apr 18, 2018 1.080 1.080 1.080 0 -0.05(-4.42%)
Apr 12, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Apr 11, 2018 1.160 1.160 1.110 1.110 1,240 +0.01(+0.91%)
Apr 10, 2018 1.100 1.140 1.100 1.100 3,700 -0.11(-9.09%)
Apr 06, 2018 1.210 1.210 1.210 0 -0.05(-3.97%)
Apr 05, 2018 1.200 1.310 1.130 1.260 19,375 +0.01(+0.80%)
Apr 04, 2018 1.240 1.250 1.240 1.250 8,000 +0.00(+0.00%)
Apr 03, 2018 1.250 1.250 1.250 1.250 200 -0.06(-4.58%)
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.