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

Nxt Energy Solutions Inc (TSX: SFD )

0.1200 UNCHANGED
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 (%)
Apr 30, 2019 0.4500 0.4500 0.4500 0.4500 4,000 +0.00(+0.00%)
Apr 29, 2019 0.4500 0.4500 0.4500 0.4500 9,500 +0.05(+12.50%)
Apr 26, 2019 0.4100 0.4100 0.4000 0.4000 32,500 +0.00(+0.00%)
Apr 25, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Apr 24, 2019 0.4200 0.4400 0.4200 0.4400 9,500 +0.07(+18.92%)
Apr 23, 2019 0.3700 0.3700 0.3700 0.3700 2,000 -0.04(-9.76%)
Apr 22, 2019 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Apr 16, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Apr 10, 2019 0.4500 0.4500 0.4500 0 -0.12(-21.05%)
Apr 09, 2019 0.5900 0.5900 0.5700 0.5700 6,100 -0.01(-1.72%)
Apr 08, 2019 0.5800 0.5800 0.5800 0.5800 13,000 -0.02(-3.33%)
Apr 05, 2019 0.5800 0.6000 0.5800 0.6000 56,000 +0.03(+5.26%)
Apr 04, 2019 0.6000 0.6000 0.5700 0.5700 4,500 -0.02(-3.39%)
Apr 03, 2019 0.5800 0.5900 0.5800 0.5900 39,000 +0.03(+5.36%)
Apr 02, 2019 0.5500 0.5600 0.5100 0.5600 38,000 +0.06(+12.00%)
Apr 01, 2019 0.4800 0.5200 0.4800 0.5000 56,450 +0.10(+25.00%)
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%)
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.