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: 3:17 PM EDT, May 16, 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 31, 2021 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Mar 30, 2021 0.5300 0.5300 0.5300 0.5300 3,040 +0.05(+10.42%)
Mar 29, 2021 0.4850 0.4850 0.4800 0.4800 27,500 -0.02(-4.00%)
Mar 23, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Mar 16, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Mar 09, 2021 0.5400 0.5400 0.5400 0.5400 13,000 -0.04(-6.90%)
Mar 08, 2021 0.5800 0.5800 0.5800 0.5800 2,500 +0.04(+7.41%)
Mar 03, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 02, 2021 0.5400 0.5400 0.5400 0.5400 2,618 -0.03(-5.26%)
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%)
Dec 03, 2020 0.4250 0.4250 0.4250 0.4250 6,000 -0.01(-1.16%)
Nov 30, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Nov 27, 2020 0.4550 0.4600 0.4550 0.4600 23,499 +0.02(+4.55%)
Nov 25, 2020 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Nov 24, 2020 0.4500 0.4900 0.4100 0.4100 61,950 -0.07(-14.58%)
Nov 23, 2020 0.4400 0.4900 0.4400 0.4800 27,480 +0.03(+6.67%)
Nov 20, 2020 0.4700 0.4700 0.4500 0.4500 2 +0.01(+2.27%)
Nov 18, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2020 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Nov 16, 2020 0.4100 0.4400 0.4100 0.4400 16,000 +0.02(+4.76%)
Nov 13, 2020 0.4200 0.4200 0.4200 0.4200 1 -0.03(-6.67%)
Nov 11, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Nov 10, 2020 0.4350 0.4550 0.4350 0.4550 5,000 -0.01(-2.15%)
Nov 09, 2020 0.4650 0.4650 0.4650 0.4650 4,600 +0.00(+0.00%)
Nov 06, 2020 0.4300 0.4650 0.4200 0.4650 1 +0.03(+5.68%)
Nov 05, 2020 0.4600 0.4600 0.4400 0.4400 3,000 -0.04(-8.33%)
Nov 04, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Nov 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Nov 02, 2020 0.4600 0.4600 0.4600 183 +0.00(+0.00%)
Oct 30, 2020 0.4200 0.4600 0.4000 0.4600 2 +0.07(+17.95%)
Oct 29, 2020 0.5000 0.5100 0.3750 0.3900 1,830 -0.08(-17.02%)
Oct 28, 2020 0.5600 0.5600 0.4700 0.4700 1,081 -0.11(-18.97%)
Oct 26, 2020 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Oct 23, 2020 0.6100 0.6100 0.6100 0.6100 9,000 +0.02(+3.39%)
Oct 21, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 20, 2020 0.5600 0.5900 0.5600 0.5900 4,388 -0.01(-1.67%)
Oct 19, 2020 0.5900 0.6000 0.5900 0.6000 4,600 +0.09(+17.65%)
Oct 14, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 13, 2020 0.5100 0.5400 0.5100 0.5200 67,725 +0.02(+4.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 08, 2020 0.5400 0.5400 0.5400 0.5400 5,700 +0.02(+3.85%)
Oct 01, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 30, 2020 0.5200 0.5500 0.5000 0.5000 41,700 +0.00(+0.00%)
Sep 29, 2020 0.5300 0.5300 0.4500 0.5000 629,400 -0.03(-5.66%)
Sep 25, 2020 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Sep 23, 2020 0.6000 0.6000 0.6000 0 -0.11(-15.49%)
Sep 22, 2020 0.7100 0.7100 0.7100 0.7100 500 -0.08(-10.13%)
Sep 21, 2020 0.7900 0.7900 0.7900 0.7900 2,500 -0.01(-1.25%)
Sep 18, 2020 0.7900 0.8000 0.7900 0.8000 7,000 +0.02(+2.56%)
Sep 16, 2020 0.7800 0.7800 0.7800 0 -0.08(-9.30%)
Sep 15, 2020 1.000 1.000 0.8600 0.8600 3,000 +0.06(+7.50%)
Sep 14, 2020 0.6800 0.8900 0.6800 0.8000 123,000 +0.13(+19.40%)
Sep 11, 2020 0.6700 0.6700 0.6700 0.6700 22,000 +0.03(+4.69%)
Sep 10, 2020 0.6400 0.6400 0.6400 0.6400 26,000 -0.04(-5.88%)
Sep 09, 2020 0.6800 0.6800 0.6800 0.6800 3,500 +0.03(+4.62%)
Sep 08, 2020 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 03, 2020 0.6300 0.6800 0.6100 0.6800 173,512 +0.08(+13.33%)
Sep 02, 2020 0.6000 0.6800 0.5200 0.6000 233,200 +0.03(+5.26%)
Sep 01, 2020 0.4900 0.5800 0.4900 0.5700 68,375 +0.12(+26.67%)
Aug 31, 2020 0.4500 0.4500 0.4500 0.4500 65 +0.01(+2.27%)
Aug 28, 2020 0.4250 0.4450 0.4250 0.4400 1 +0.07(+17.33%)
Aug 27, 2020 0.4450 0.4450 0.3750 0.3750 35 -0.03(-6.25%)
Aug 26, 2020 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 21, 2020 0.4000 0.4000 0.4000 0.4000 285 +0.04(+11.11%)
Aug 20, 2020 0.3350 0.3600 0.3350 0.3600 31,738 +0.02(+7.46%)
Aug 19, 2020 0.3350 0.3350 0.3350 0.3350 40,000 +0.04(+11.67%)
Aug 18, 2020 0.3000 0.3000 0.3000 0.3000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3100 0.3000 0.3000 35,500 -0.01(-1.64%)
Aug 14, 2020 0.3700 0.3700 0.3050 0.3050 36,500 -0.06(-16.44%)
Aug 13, 2020 0.3650 0.3650 0.3650 0.3650 3,000 +0.03(+10.61%)
Aug 06, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 05, 2020 0.3400 0.3400 0.3300 0.3300 180 -0.04(-10.81%)
Aug 04, 2020 0.3700 0.3700 0.3700 0.3700 35 -0.03(-7.50%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jul 30, 2020 0.4700 0.4700 0.4000 0.4200 614 -0.05(-10.64%)
Jul 29, 2020 0.4500 0.4700 0.4500 0.4700 64 +0.05(+11.90%)
Jul 28, 2020 0.4200 0.4200 0.4200 0.4200 5 +0.05(+15.07%)
Jul 27, 2020 0.3650 0.3650 0.3650 0.3650 30 +0.02(+5.80%)
Jul 23, 2020 0.3450 0.3450 0.3450 0 -0.08(-17.86%)
Jul 22, 2020 0.3400 0.4200 0.3400 0.4200 17,500 +0.07(+20.00%)
Jul 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 20, 2020 0.3300 0.3400 0.3300 0.3400 19,000 -0.01(-2.86%)
Jul 14, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 13, 2020 0.4000 0.4000 0.3500 0.3500 18,700 -0.04(-10.26%)
Jul 07, 2020 0.3900 0.3900 0.3900 0 -0.10(-20.41%)
Jul 06, 2020 0.4000 0.4900 0.4000 0.4900 2,000 +0.03(+6.52%)
Jul 02, 2020 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Jun 30, 2020 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Jun 29, 2020 0.4700 0.4700 0.4700 0.4700 4,500 +0.01(+2.17%)
Jun 19, 2020 0.4600 0.4600 0.4600 0 -0.09(-16.36%)
Jun 18, 2020 0.5500 0.5500 0.5500 10 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5500 0.5200 0.5500 4,000 +0.00(+0.00%)
Jun 16, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 15, 2020 0.5500 0.5500 0.5400 0.5500 75,079 +0.10(+22.22%)
Jun 12, 2020 0.4500 0.4500 0.4500 0.4500 22,500 +0.00(+0.00%)
Jun 11, 2020 0.4400 0.4500 0.4400 0.4500 21,700 +0.00(+0.00%)
Jun 09, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 08, 2020 0.4500 0.4500 0.4500 0.4500 79,500 -0.05(-10.00%)
Jun 05, 2020 0.5300 0.5400 0.5000 0.5000 14,500 -0.03(-5.66%)
Jun 04, 2020 0.5000 0.5300 0.5000 0.5300 26,000 +0.03(+6.00%)
Jun 03, 2020 0.4800 0.5000 0.4800 0.5000 5,700 +0.05(+11.11%)
Jun 01, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 29, 2020 0.4500 0.4500 0.4500 0.4500 13,500 +0.03(+7.14%)
May 27, 2020 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
May 26, 2020 0.3800 0.3900 0.3800 0.3900 8,000 +0.00(+0.00%)
May 22, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 21, 2020 0.3400 0.3600 0.3300 0.3500 180,400 +0.03(+9.37%)
May 19, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 15, 2020 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 14, 2020 0.3800 0.4000 0.3700 0.4000 10,700 +0.04(+11.11%)
May 13, 2020 0.3600 0.3600 0.3600 0.3600 500 -0.03(-7.69%)
May 11, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 07, 2020 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Apr 29, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 28, 2020 0.3900 0.3900 0.3900 0.3900 3,136 -0.06(-13.33%)
Apr 27, 2020 0.4500 0.4500 0.4500 0.4500 18,500 -0.04(-8.16%)
Apr 24, 2020 0.4700 0.4900 0.4700 0.4900 26,100 +0.04(+8.89%)
Apr 23, 2020 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
Apr 22, 2020 0.5000 0.5000 0.4500 0.4500 8,500 -0.03(-6.25%)
Apr 21, 2020 0.4000 0.4800 0.4000 0.4800 13,950 +0.09(+23.08%)
Apr 20, 2020 0.4000 0.4200 0.3600 0.3900 26,500 -0.06(-13.33%)
Apr 17, 2020 0.4800 0.5500 0.4400 0.4500 44,000 -0.12(-21.05%)
Apr 16, 2020 0.3400 0.5700 0.3400 0.5700 43,500 +0.28(+96.55%)
Apr 14, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 13, 2020 0.3400 0.3400 0.2800 0.2800 8,000 -0.12(-30.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
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.