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

Nxt Energy Solutions Inc (TSX: SFD )

0.1100 -0.0200 (-15.38%)
Streaming Delayed Price Updated: 2:09 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 (%)
Mar 29, 2023 0.1800 0 -0.02(-7.69%)
Mar 22, 2023 0.1950 0 +0.02(+14.71%)
Mar 17, 2023 0.1700 2 -0.02(-10.53%)
Mar 15, 2023 0.1900 0 +0.02(+11.76%)
Mar 10, 2023 0.1700 20 +0.00(+0.00%)
Mar 08, 2023 0.1700 0 +0.00(+0.00%)
Mar 07, 2023 0.1700 0.1700 0.1700 0.1700 2,825 +0.01(+3.03%)
Mar 06, 2023 0.1700 0.1700 0.1650 0.1650 7,720 -0.01(-8.33%)
Mar 03, 2023 0.1800 0.1800 0.1800 0.1800 2,518 +0.01(+2.86%)
Feb 28, 2023 0.1750 0 -0.01(-5.41%)
Feb 24, 2023 0.1850 0 -0.02(-11.90%)
Feb 23, 2023 0.2000 0.2100 0.2000 0.2100 8,500 +0.01(+2.44%)
Feb 10, 2023 0.2050 0 +0.02(+10.81%)
Jan 30, 2023 0.1850 20 -0.02(-7.50%)
Jan 26, 2023 0.2000 0 +0.00(+0.00%)
Jan 24, 2023 0.2000 0 +0.02(+11.11%)
Jan 23, 2023 0.2150 0.2150 0.1750 0.1800 91,650 -0.03(-14.29%)
Jan 20, 2023 0.2250 0.2250 0.2100 0.2100 24,226 -0.01(-4.55%)
Jan 17, 2023 0.2200 0 -0.02(-8.33%)
Jan 12, 2023 0.2400 0 +0.00(+0.00%)
Jan 10, 2023 0.2400 0 +0.00(+0.00%)
Jan 09, 2023 0.2400 0.2400 0.2250 0.2400 4,980 -0.04(-12.73%)
Jan 06, 2023 0.2200 0.2900 0.2200 0.2750 84,287 +0.05(+19.57%)
Jan 04, 2023 0.2300 1 +0.01(+4.55%)
Jan 03, 2023 0.2200 0.2250 0.2200 0.2200 8,000 +0.01(+4.76%)
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%)
Oct 03, 2022 0.3600 0.3650 0.3200 0.3250 16,416 -0.07(-17.72%)
Sep 29, 2022 0.3950 100 +0.03(+6.76%)
Sep 27, 2022 0.3700 0 +0.00(+0.00%)
Sep 26, 2022 0.4000 0.4150 0.3700 0.3700 21,512 -0.06(-13.95%)
Sep 23, 2022 0.4700 0.4700 0.4300 0.4300 10,007 -0.04(-8.51%)
Sep 16, 2022 0.4700 0 -0.05(-9.62%)
Sep 12, 2022 0.5200 0 -0.03(-5.45%)
Sep 08, 2022 0.5500 122 +0.00(+0.00%)
Sep 02, 2022 0.5500 6 -0.04(-6.78%)
Aug 31, 2022 0.5900 0 -0.01(-1.67%)
Aug 29, 2022 0.6000 0 +0.01(+1.69%)
Aug 25, 2022 0.5900 0 +0.00(+0.00%)
Aug 23, 2022 0.5900 0 +0.02(+3.51%)
Aug 22, 2022 0.6100 0.6100 0.5700 0.5700 13,000 -0.07(-10.94%)
Aug 18, 2022 0.6400 34 +0.01(+1.59%)
Aug 17, 2022 0.5700 0.6300 0.5700 0.6300 2,702 +0.00(+0.00%)
Aug 12, 2022 0.6300 3 -0.04(-5.97%)
Aug 02, 2022 0.6700 0 +0.00(+0.00%)
Jul 29, 2022 0.6700 0 +0.06(+9.84%)
Jul 27, 2022 0.6100 178 +0.00(+0.00%)
Jul 25, 2022 0.6100 0 +0.00(+0.00%)
Jul 22, 2022 0.6200 0.6700 0.5800 0.6100 9,100 -0.04(-6.15%)
Jul 20, 2022 0.6500 0 +0.00(+0.00%)
Jul 18, 2022 0.6500 175 -0.03(-4.41%)
Jul 15, 2022 0.6800 0.6800 0.6800 0.6800 1,008 -0.01(-1.45%)
Jul 14, 2022 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Jun 30, 2022 0.6800 0 +0.00(+0.00%)
Jun 27, 2022 0.6800 8 +0.00(+0.00%)
Jun 22, 2022 0.6800 200 +0.03(+4.62%)
Jun 21, 2022 0.6500 0.6500 0.6500 0.6500 500 -0.07(-9.72%)
Jun 17, 2022 0.7200 4 +0.01(+1.41%)
Jun 16, 2022 0.7000 0.7100 0.7000 0.7100 11,428 +0.02(+2.90%)
Jun 15, 2022 0.6800 0.7000 0.6800 0.6900 3,925 +0.01(+1.47%)
Jun 13, 2022 0.6800 140 -0.11(-13.92%)
Jun 10, 2022 0.7400 0.7900 0.7400 0.7900 10,812 -0.02(-2.47%)
Jun 08, 2022 0.8100 352 +0.00(+0.00%)
Jun 07, 2022 0.8000 0.8100 0.8000 0.8100 9,029 +0.04(+5.19%)
Jun 06, 2022 0.7700 0.7700 0.7700 0.7700 949 -0.03(-3.75%)
Jun 03, 2022 0.7400 0.8000 0.7400 0.8000 7,800 -0.01(-1.23%)
Jun 02, 2022 0.8000 0.8100 0.6400 0.8100 65,142 +0.01(+1.25%)
Jun 01, 2022 0.7700 0.8000 0.7300 0.8000 49,600 +0.09(+12.68%)
May 31, 2022 0.7500 0.7500 0.7100 0.7100 22,145 -0.07(-8.97%)
May 27, 2022 0.7800 0.7800 892 -0.01(-1.27%)
May 26, 2022 0.6600 0.7900 0.6600 0.7900 68,185 +0.09(+12.86%)
May 25, 2022 0.6000 0.7000 0.6000 0.7000 41,230 +0.07(+11.11%)
May 24, 2022 0.6000 0.6400 0.6000 0.6300 2,594 +0.00(+0.00%)
May 20, 2022 0.6300 0 -0.01(-1.56%)
May 19, 2022 0.6300 0.6400 0.6300 0.6400 4,556 +0.03(+4.92%)
May 18, 2022 0.7500 0.7500 0.6100 0.6100 62,064 -0.09(-12.86%)
May 17, 2022 0.6000 0.7600 0.6000 0.7000 363,593 +0.11(+18.64%)
May 16, 2022 0.6000 0.6000 0.5900 0.5900 8,200 -0.01(-1.67%)
May 13, 2022 0.5600 0.6000 0.5600 0.6000 30,315 +0.03(+5.26%)
May 12, 2022 0.5500 0.5700 0.5400 0.5700 12,200 +0.04(+7.55%)
May 11, 2022 0.5300 0.5300 0.5300 0.5300 11,000 -0.07(-11.67%)
May 06, 2022 0.6000 7 +0.02(+3.45%)
May 05, 2022 0.6200 0.6900 0.5400 0.5800 51,572 +0.01(+1.75%)
May 02, 2022 0.5700 0 +0.01(+1.79%)
Apr 28, 2022 0.5600 0 +0.01(+1.82%)
Apr 25, 2022 0.5500 0 +0.02(+3.77%)
Apr 22, 2022 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Apr 21, 2022 0.5500 0.5500 0.5300 0.5300 3,230 -0.07(-11.67%)
Apr 19, 2022 0.6000 0 +0.02(+3.45%)
Apr 14, 2022 0.5800 0 +0.02(+3.57%)
Apr 13, 2022 0.5300 0.5600 0.5300 0.5600 4,000 +0.01(+1.82%)
Apr 08, 2022 0.5500 400 -0.02(-3.51%)
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.