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

Nxt Energy Solutions Inc (TSX: SFD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
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%)
Apr 06, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Mar 31, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 30, 2020 0.2500 0.2900 0.2500 0.2900 5,500 +0.07(+31.82%)
Mar 27, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+10.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 25, 2020 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 7,500 -0.02(-9.09%)
Mar 23, 2020 0.2300 0.2300 0.2200 0.2200 1,500 -0.04(-15.38%)
Mar 20, 2020 0.2700 0.2700 0.2600 0.2600 1,047 -0.03(-10.34%)
Mar 18, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 17, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 16, 2020 0.3400 0.3400 0.2900 0.2900 21,218 -0.11(-27.50%)
Mar 13, 2020 0.3700 0.4000 0.3700 0.4000 11,000 +0.03(+8.11%)
Mar 12, 2020 0.3700 0.3700 0.3700 0.3700 5,100 -0.02(-5.13%)
Mar 09, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Mar 06, 2020 0.4000 0.4200 0.3900 0.4200 20,999 +0.02(+5.00%)
Mar 05, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
Mar 02, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
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%)
Dec 02, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Nov 27, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 26, 2019 0.4900 0.4900 0.4600 0.4600 8,400 -0.02(-4.17%)
Nov 25, 2019 0.4500 0.4800 0.4500 0.4800 15,050 +0.08(+20.00%)
Nov 22, 2019 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Nov 21, 2019 0.4000 0.4000 0.3600 0.4000 25,527 +0.00(+0.00%)
Nov 20, 2019 0.4000 0.4000 0.4000 0.4000 25,500 +0.03(+8.11%)
Nov 19, 2019 0.4000 0.4000 0.3700 0.3700 13,465 -0.02(-5.13%)
Nov 18, 2019 0.3900 0.3900 0.3900 0.3900 4,500 -0.01(-2.50%)
Nov 15, 2019 0.4000 0.4000 0.4000 0.4000 82,000 +0.00(+0.00%)
Nov 14, 2019 0.3900 0.4000 0.3900 0.4000 18,000 +0.01(+2.56%)
Nov 12, 2019 0.3900 0.3900 0.3900 0 +0.05(+14.71%)
Nov 11, 2019 0.3400 0.3400 0.3400 0.3400 15,000 -0.06(-15.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 05, 2019 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Nov 01, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 28, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 25, 2019 0.4000 0.4000 0.4000 0.4000 728 +0.00(+0.00%)
Oct 23, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 18, 2019 0.3800 0.3900 0.3800 0.3900 2,000 +0.04(+11.43%)
Oct 17, 2019 0.3500 0.3500 0.3500 0.3500 969 -0.06(-14.63%)
Oct 16, 2019 0.3400 0.4100 0.3400 0.4100 10,000 +0.07(+20.59%)
Oct 15, 2019 0.3600 0.3600 0.3400 0.3400 18,000 -0.03(-8.11%)
Oct 11, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 10, 2019 0.3800 0.3800 0.3500 0.3500 1,500 +0.01(+2.94%)
Oct 09, 2019 0.3500 0.3500 0.3400 0.3400 33,970 -0.02(-5.56%)
Oct 08, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.04(-10.00%)
Oct 04, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 03, 2019 0.4100 0.4100 0.4100 0.4100 2,500 +0.07(+20.59%)
Oct 02, 2019 0.3800 0.3800 0.3400 0.3400 8,000 -0.05(-12.82%)
Oct 01, 2019 0.3700 0.3900 0.3700 0.3900 8,700 +0.03(+8.33%)
Sep 27, 2019 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Sep 26, 2019 0.3800 0.3800 0.3100 0.3100 14,000 -0.03(-8.82%)
Sep 24, 2019 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Sep 23, 2019 0.4500 0.4500 0.3900 0.3900 14,000 -0.05(-11.36%)
Sep 20, 2019 0.4000 0.4400 0.4000 0.4400 10,499 +0.04(+10.00%)
Sep 17, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 04, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 27, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Aug 26, 2019 0.4200 0.4200 0.4100 0.4100 8,000 -0.04(-8.89%)
Aug 22, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 20, 2019 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Aug 19, 2019 0.4200 0.4200 0.4000 0.4000 11,350 -0.05(-11.11%)
Aug 14, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 08, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 07, 2019 0.4800 0.4800 0.4300 0.4300 4,150 -0.05(-10.42%)
Aug 06, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Aug 01, 2019 0.5400 0.5600 0.5400 0.5600 3,500 +0.04(+7.69%)
Jul 31, 2019 0.5200 0.5600 0.5200 0.5200 2,500 +0.01(+1.96%)
Jul 29, 2019 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Jul 26, 2019 0.4200 0.4400 0.4200 0.4300 12,500 +0.00(+0.00%)
Jul 25, 2019 0.4400 0.4400 0.4300 0.4300 6,611 +0.00(+0.00%)
Jul 24, 2019 0.4300 0.4300 0.4300 0.4300 6,500 -0.01(-2.27%)
Jul 23, 2019 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Jul 22, 2019 0.4400 0.4400 0.4400 0.4400 3,063 +0.00(+0.00%)
Jul 19, 2019 0.4400 0.4400 0.4400 0.4400 12,000 -0.01(-2.22%)
Jul 18, 2019 0.4600 0.4600 0.4500 0.4500 7,510 -0.05(-10.00%)
Jul 17, 2019 0.5100 0.5100 0.5000 0.5000 40,000 -0.06(-10.71%)
Jul 15, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 12, 2019 0.5700 0.6000 0.5600 0.5600 13,200 +0.03(+5.66%)
Jul 11, 2019 0.6000 0.6000 0.5200 0.5300 32,000 -0.05(-8.62%)
Jul 10, 2019 0.5200 0.5800 0.5200 0.5800 7,412 +0.05(+9.43%)
Jul 09, 2019 0.4800 0.5300 0.4800 0.5300 87,000 +0.08(+17.78%)
Jul 05, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 04, 2019 0.4600 0.4600 0.4500 0.4500 3,000 +0.01(+2.27%)
Jul 03, 2019 0.4900 0.4900 0.4400 0.4400 18,000 -0.01(-2.22%)
Jul 02, 2019 0.5900 0.5900 0.4500 0.4500 56,270 -0.14(-23.73%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 +0.16(+37.21%)
Jun 27, 2019 0.4000 0.4300 0.4000 0.4300 14,000 +0.06(+16.22%)
Jun 26, 2019 0.3500 0.3700 0.3500 0.3700 2,500 +0.02(+5.71%)
Jun 24, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jun 18, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 17, 2019 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Jun 14, 2019 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-2.78%)
Jun 12, 2019 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jun 03, 2019 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
May 31, 2019 0.4500 0.4500 0.4000 0.4500 51,400 +0.05(+12.50%)
May 30, 2019 0.3900 0.4000 0.3900 0.4000 8,908 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.3700 0.4000 18,140 -0.03(-6.98%)
May 28, 2019 0.4200 0.4500 0.4200 0.4300 28,500 +0.03(+7.50%)
May 23, 2019 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 21, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 17, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
May 16, 2019 0.4000 0.4000 0.3700 0.3700 19,500 -0.01(-2.63%)
May 15, 2019 0.3800 0.3800 0.3800 0.3800 1,825 +0.00(+0.00%)
May 14, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 13, 2019 0.3900 0.3900 0.3800 0.3800 3,900 +0.00(+0.00%)
May 08, 2019 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
May 07, 2019 0.4300 0.4300 0.4300 0.4300 2,500 -0.05(-10.42%)
May 06, 2019 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
May 03, 2019 0.5300 0.5300 0.4800 0.4800 14,683 +0.01(+2.13%)
May 02, 2019 0.4600 0.5300 0.4600 0.4700 117,200 +0.07(+17.50%)
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.