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 (%)
Sep 30, 2021 0.6800 0.6800 0.6400 0.6400 42,218 -0.04(-5.88%)
Sep 29, 2021 0.6800 0.6900 0.6800 0.6800 63,500 +0.00(+0.00%)
Sep 28, 2021 0.6800 0.6800 0.6800 0.6800 39,000 +0.01(+1.49%)
Sep 27, 2021 0.6700 0.6700 0.6700 0.6700 25,662 -0.01(-1.47%)
Sep 22, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Sep 20, 2021 0.6700 0.6700 0.6700 210 -0.04(-5.63%)
Sep 17, 2021 0.7000 0.7100 0.7000 0.7100 21,600 +0.03(+4.41%)
Sep 16, 2021 0.6700 0.6800 0.6700 0.6800 7,500 +0.02(+3.03%)
Sep 15, 2021 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Sep 14, 2021 0.6900 0.6900 0.6600 0.6600 45,503 +0.01(+1.54%)
Sep 13, 2021 0.6500 0.6500 0.6500 0.6500 10,500 +0.02(+3.17%)
Sep 08, 2021 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 07, 2021 0.6100 0.6500 0.6100 0.6400 77,950 +0.04(+6.67%)
Sep 03, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Sep 02, 2021 0.6000 0.6000 0.5900 0.5900 46,500 -0.01(-1.67%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 25,000 +0.00(+0.00%)
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%)
Jun 01, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 25, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
May 21, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
May 20, 2021 0.4600 0.4600 0.4500 0.4500 10,500 -0.03(-7.22%)
May 13, 2021 0.4850 0.4850 0.4850 50 -0.02(-3.00%)
May 12, 2021 0.5000 0.5000 0.5000 0.5000 3,200 +0.02(+3.09%)
May 11, 2021 0.4900 0.4900 0.4850 0.4850 2,000 -0.01(-1.02%)
May 10, 2021 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+1.03%)
May 06, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 05, 2021 0.4900 0.4900 0.4900 0.4900 27,500 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.4900 0.4900 3,279 -0.05(-9.26%)
Apr 30, 2021 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Apr 28, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 27, 2021 0.6000 0.6000 0.6000 190 +0.00(+0.00%)
Apr 23, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 20, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 16, 2021 0.6200 0.6200 0.6200 0 -0.09(-12.68%)
Apr 15, 2021 0.7100 0.7100 0.7100 50 +0.00(+0.00%)
Apr 14, 2021 0.7200 0.7200 0.7000 0.7100 7,500 +0.01(+1.43%)
Apr 13, 2021 0.6900 0.7000 0.6800 0.7000 3,647 +0.02(+2.94%)
Apr 09, 2021 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 08, 2021 0.5900 0.7100 0.5500 0.7100 59,550 +0.08(+12.70%)
Apr 07, 2021 0.6300 0.6300 0.6300 397 +0.00(+0.00%)
Apr 06, 2021 0.6100 0.6300 0.6100 0.6300 16,500 +0.06(+10.53%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Mar 31, 2021 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Mar 30, 2021 0.5300 0.5300 0.5300 0.5300 3,040 +0.05(+10.42%)
Mar 29, 2021 0.4850 0.4850 0.4800 0.4800 27,500 -0.02(-4.00%)
Mar 23, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Mar 16, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Mar 09, 2021 0.5400 0.5400 0.5400 0.5400 13,000 -0.04(-6.90%)
Mar 08, 2021 0.5800 0.5800 0.5800 0.5800 2,500 +0.04(+7.41%)
Mar 03, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 02, 2021 0.5400 0.5400 0.5400 0.5400 2,618 -0.03(-5.26%)
Feb 25, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 24, 2021 0.6400 0.6400 0.6000 0.6000 1,151 +0.06(+11.11%)
Feb 23, 2021 0.5700 0.5700 0.5000 0.5400 107,000 -0.04(-6.90%)
Feb 19, 2021 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Feb 18, 2021 0.5900 0.5900 0.5600 0.5600 2,600 -0.07(-11.11%)
Feb 17, 2021 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Feb 16, 2021 0.6300 0.6300 0.6300 0.6300 3,000 +0.05(+8.62%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Feb 11, 2021 0.6200 0.6200 0.6200 0.6200 34,500 -0.03(-4.62%)
Feb 10, 2021 0.6600 0.6600 0.6500 0.6500 25,000 -0.05(-7.14%)
Feb 09, 2021 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 08, 2021 0.7000 0.7000 0.7000 0.7000 2,500 -0.03(-4.11%)
Feb 03, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 02, 2021 0.6700 0.7300 0.6700 0.7300 3,005 +0.06(+8.96%)
Jan 29, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jan 25, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 22, 2021 0.7200 0.7300 0.6900 0.6900 59,620 -0.01(-1.43%)
Jan 21, 2021 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Jan 19, 2021 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Jan 15, 2021 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jan 14, 2021 0.7000 0.7400 0.7000 0.7200 29,000 +0.03(+4.35%)
Jan 12, 2021 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 2,000 -0.02(-2.63%)
Jan 07, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jan 06, 2021 0.6900 0.7400 0.6900 0.7400 6,500 +0.14(+23.33%)
Jan 05, 2021 0.7900 0.7900 0.6000 0.6000 18,500 -0.19(-24.05%)
Jan 04, 2021 0.7900 0.7900 0.7900 0.7900 530 +0.00(+0.00%)
Dec 30, 2020 0.7900 0.7900 0.7900 0 +0.10(+14.49%)
Dec 29, 2020 0.6100 0.7000 0.6100 0.6900 30,786 +0.00(+0.00%)
Dec 23, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Dec 22, 2020 0.6000 0.7000 0.6000 0.7000 52,436 +0.05(+7.69%)
Dec 21, 2020 0.6500 0.6500 0.6500 0.6500 10,081 -0.05(-7.14%)
Dec 18, 2020 0.6600 0.7100 0.6600 0.7000 100,810 +0.05(+7.69%)
Dec 17, 2020 0.5900 0.6700 0.5900 0.6500 81,518 +0.06(+10.17%)
Dec 16, 2020 0.6100 0.6100 0.5100 0.5900 103,752 -0.07(-10.61%)
Dec 15, 2020 0.5400 0.7400 0.5400 0.6600 268,500 +0.16(+32.00%)
Dec 14, 2020 0.5100 0.5300 0.4900 0.5000 41,500 +0.01(+2.04%)
Dec 11, 2020 0.4600 0.4900 0.4600 0.4900 21,881 +0.03(+6.52%)
Dec 10, 2020 0.4050 0.4700 0.3800 0.4600 49,500 +0.05(+13.58%)
Dec 09, 2020 0.4400 0.4500 0.4050 0.4050 13,000 -0.02(-4.71%)
Dec 08, 2020 0.4400 0.4400 0.4100 0.4250 11,500 +0.01(+1.19%)
Dec 07, 2020 0.4200 0.4200 0.4200 0.4200 500 -0.02(-3.45%)
Dec 04, 2020 0.3800 0.4700 0.3800 0.4350 4,850 +0.01(+2.35%)
Dec 03, 2020 0.4250 0.4250 0.4250 0.4250 6,000 -0.01(-1.16%)
Nov 30, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Nov 27, 2020 0.4550 0.4600 0.4550 0.4600 23,499 +0.02(+4.55%)
Nov 25, 2020 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Nov 24, 2020 0.4500 0.4900 0.4100 0.4100 61,950 -0.07(-14.58%)
Nov 23, 2020 0.4400 0.4900 0.4400 0.4800 27,480 +0.03(+6.67%)
Nov 20, 2020 0.4700 0.4700 0.4500 0.4500 2 +0.01(+2.27%)
Nov 18, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2020 0.4400 0.4400 0.4400 1 +0.00(+0.00%)
Nov 16, 2020 0.4100 0.4400 0.4100 0.4400 16,000 +0.02(+4.76%)
Nov 13, 2020 0.4200 0.4200 0.4200 0.4200 1 -0.03(-6.67%)
Nov 11, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Nov 10, 2020 0.4350 0.4550 0.4350 0.4550 5,000 -0.01(-2.15%)
Nov 09, 2020 0.4650 0.4650 0.4650 0.4650 4,600 +0.00(+0.00%)
Nov 06, 2020 0.4300 0.4650 0.4200 0.4650 1 +0.03(+5.68%)
Nov 05, 2020 0.4600 0.4600 0.4400 0.4400 3,000 -0.04(-8.33%)
Nov 04, 2020 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Nov 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Nov 02, 2020 0.4600 0.4600 0.4600 183 +0.00(+0.00%)
Oct 30, 2020 0.4200 0.4600 0.4000 0.4600 2 +0.07(+17.95%)
Oct 29, 2020 0.5000 0.5100 0.3750 0.3900 1,830 -0.08(-17.02%)
Oct 28, 2020 0.5600 0.5600 0.4700 0.4700 1,081 -0.11(-18.97%)
Oct 26, 2020 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Oct 23, 2020 0.6100 0.6100 0.6100 0.6100 9,000 +0.02(+3.39%)
Oct 21, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 20, 2020 0.5600 0.5900 0.5600 0.5900 4,388 -0.01(-1.67%)
Oct 19, 2020 0.5900 0.6000 0.5900 0.6000 4,600 +0.09(+17.65%)
Oct 14, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 13, 2020 0.5100 0.5400 0.5100 0.5200 67,725 +0.02(+4.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Oct 08, 2020 0.5400 0.5400 0.5400 0.5400 5,700 +0.02(+3.85%)
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.