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: 2:38 PM EDT, May 22, 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 (%)
Aug 31, 2021 0.6000 0.6000 0.6000 0.6000 18,000 +0.00(+0.00%)
Aug 30, 2021 0.5800 0.6000 0.5800 0.6000 30,500 +0.00(+0.00%)
Aug 27, 2021 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Aug 26, 2021 0.6000 0.6000 0.5900 0.6000 25,500 +0.00(+0.00%)
Aug 25, 2021 0.5900 0.6000 0.5900 0.6000 78,525 +0.03(+5.26%)
Aug 24, 2021 0.5600 0.5700 0.5600 0.5700 1,000 +0.10(+21.28%)
Aug 23, 2021 0.4700 0.4700 0.4700 0.4700 3,400 -0.08(-14.55%)
Aug 20, 2021 0.5000 0.5500 0.4950 0.5500 61,600 +0.05(+10.00%)
Aug 19, 2021 0.5000 0.5000 0.4900 0.5000 28,500 +0.01(+1.01%)
Aug 18, 2021 0.5000 0.5100 0.4800 0.4950 62,015 -0.01(-1.00%)
Aug 17, 2021 0.4500 0.5000 0.4450 0.5000 69,000 +0.09(+21.95%)
Aug 16, 2021 0.4100 0.4100 0.4100 0.4100 2,500 -0.02(-3.53%)
Aug 13, 2021 0.4300 0.4300 0.4250 0.4250 12,000 +0.00(+0.00%)
Aug 12, 2021 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-5.56%)
Aug 11, 2021 0.4500 0.4500 0.4500 0.4500 11,000 -0.05(-10.00%)
Aug 10, 2021 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Aug 04, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 03, 2021 0.3700 0.5300 0.3700 0.5000 34,343 +0.10(+26.58%)
Jul 30, 2021 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jul 29, 2021 0.4150 0.4150 0.3600 0.3800 43,000 -0.07(-15.56%)
Jul 27, 2021 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jul 22, 2021 0.4700 0.4700 0.4700 30 +0.00(+0.00%)
Jul 21, 2021 0.4700 0.4700 0.4700 0.4700 500 +0.01(+2.17%)
Jul 16, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jul 08, 2021 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jun 30, 2021 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jun 28, 2021 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
Jun 24, 2021 0.4750 0.4750 0.4750 0 +0.05(+11.76%)
Jun 23, 2021 0.3900 0.4300 0.3900 0.4250 15,000 +0.03(+8.97%)
Jun 22, 2021 0.4000 0.4000 0.3900 0.3900 15,250 -0.02(-6.02%)
Jun 21, 2021 0.4150 0.4150 0.4150 0.4150 975 -0.03(-5.68%)
Jun 17, 2021 0.4400 0.4400 0.4400 50 +0.04(+10.00%)
Jun 16, 2021 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 15, 2021 0.4100 0.4100 0.4000 0.4000 10,000 -0.02(-4.76%)
Jun 14, 2021 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Jun 10, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jun 09, 2021 0.4300 0.4300 0.4200 0.4200 12,500 -0.03(-5.62%)
Jun 03, 2021 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
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.