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

Nxt Energy Solutions Inc (TSX: SFD )

0.1200 -0.0100 (-7.69%)
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 (%)
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%)
May 01, 2019 0.4000 0.4000 0.4000 0.4000 20,164 -0.05(-11.11%)
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%)
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.