Nxt Energy Solutions Inc (TSX: SFD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 01, 2022 | 0.5700 | 0 | +0.04(+7.55%) | |||
| Mar 31, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 | +0.00(+0.00%) |
| Mar 29, 2022 | 0.5300 | 225 | +0.02(+3.92%) | |||
| Mar 28, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,019 | -0.02(-3.77%) |
| Mar 25, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,400 | +0.03(+6.00%) |
| Mar 24, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 13,000 | -0.01(-1.96%) |
| Mar 16, 2022 | 0.5100 | 0 | -0.02(-3.77%) | |||
| Mar 15, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 8,500 | -0.01(-1.85%) |
| Mar 08, 2022 | 0.5400 | 111 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 17,611 | -0.02(-3.57%) |
| Mar 03, 2022 | 0.5600 | 10 | +0.02(+3.70%) | |||
| Feb 23, 2022 | 0.5400 | 20 | +0.00(+0.00%) | |||
| Feb 18, 2022 | 0.5400 | 0 | -0.03(-5.26%) | |||
| Feb 16, 2022 | 0.5700 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 14,500 | +0.03(+5.56%) |
| Feb 14, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,500 | +0.01(+1.89%) |
| Feb 11, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 2,750 | +0.00(+0.00%) |
| Feb 08, 2022 | 0.5300 | 0 | -0.03(-5.36%) | |||
| Feb 04, 2022 | 0.5600 | 100 | -0.01(-1.75%) | |||
| Feb 03, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 550 | +0.05(+9.62%) |
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.
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.
