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 (%)
Sep 29, 2022 0.3950 100 +0.03(+6.76%)
Sep 27, 2022 0.3700 0 +0.00(+0.00%)
Sep 26, 2022 0.4000 0.4150 0.3700 0.3700 21,512 -0.06(-13.95%)
Sep 23, 2022 0.4700 0.4700 0.4300 0.4300 10,007 -0.04(-8.51%)
Sep 16, 2022 0.4700 0 -0.05(-9.62%)
Sep 12, 2022 0.5200 0 -0.03(-5.45%)
Sep 08, 2022 0.5500 122 +0.00(+0.00%)
Sep 02, 2022 0.5500 6 -0.04(-6.78%)
Aug 31, 2022 0.5900 0 -0.01(-1.67%)
Aug 29, 2022 0.6000 0 +0.01(+1.69%)
Aug 25, 2022 0.5900 0 +0.00(+0.00%)
Aug 23, 2022 0.5900 0 +0.02(+3.51%)
Aug 22, 2022 0.6100 0.6100 0.5700 0.5700 13,000 -0.07(-10.94%)
Aug 18, 2022 0.6400 34 +0.01(+1.59%)
Aug 17, 2022 0.5700 0.6300 0.5700 0.6300 2,702 +0.00(+0.00%)
Aug 12, 2022 0.6300 3 -0.04(-5.97%)
Aug 02, 2022 0.6700 0 +0.00(+0.00%)
Jul 29, 2022 0.6700 0 +0.06(+9.84%)
Jul 27, 2022 0.6100 178 +0.00(+0.00%)
Jul 25, 2022 0.6100 0 +0.00(+0.00%)
Jul 22, 2022 0.6200 0.6700 0.5800 0.6100 9,100 -0.04(-6.15%)
Jul 20, 2022 0.6500 0 +0.00(+0.00%)
Jul 18, 2022 0.6500 175 -0.03(-4.41%)
Jul 15, 2022 0.6800 0.6800 0.6800 0.6800 1,008 -0.01(-1.45%)
Jul 14, 2022 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Jun 30, 2022 0.6800 0 +0.00(+0.00%)
Jun 27, 2022 0.6800 8 +0.00(+0.00%)
Jun 22, 2022 0.6800 200 +0.03(+4.62%)
Jun 21, 2022 0.6500 0.6500 0.6500 0.6500 500 -0.07(-9.72%)
Jun 17, 2022 0.7200 4 +0.01(+1.41%)
Jun 16, 2022 0.7000 0.7100 0.7000 0.7100 11,428 +0.02(+2.90%)
Jun 15, 2022 0.6800 0.7000 0.6800 0.6900 3,925 +0.01(+1.47%)
Jun 13, 2022 0.6800 140 -0.11(-13.92%)
Jun 10, 2022 0.7400 0.7900 0.7400 0.7900 10,812 -0.02(-2.47%)
Jun 08, 2022 0.8100 352 +0.00(+0.00%)
Jun 07, 2022 0.8000 0.8100 0.8000 0.8100 9,029 +0.04(+5.19%)
Jun 06, 2022 0.7700 0.7700 0.7700 0.7700 949 -0.03(-3.75%)
Jun 03, 2022 0.7400 0.8000 0.7400 0.8000 7,800 -0.01(-1.23%)
Jun 02, 2022 0.8000 0.8100 0.6400 0.8100 65,142 +0.01(+1.25%)
Jun 01, 2022 0.7700 0.8000 0.7300 0.8000 49,600 +0.09(+12.68%)
May 31, 2022 0.7500 0.7500 0.7100 0.7100 22,145 -0.07(-8.97%)
May 27, 2022 0.7800 0.7800 892 -0.01(-1.27%)
May 26, 2022 0.6600 0.7900 0.6600 0.7900 68,185 +0.09(+12.86%)
May 25, 2022 0.6000 0.7000 0.6000 0.7000 41,230 +0.07(+11.11%)
May 24, 2022 0.6000 0.6400 0.6000 0.6300 2,594 +0.00(+0.00%)
May 20, 2022 0.6300 0 -0.01(-1.56%)
May 19, 2022 0.6300 0.6400 0.6300 0.6400 4,556 +0.03(+4.92%)
May 18, 2022 0.7500 0.7500 0.6100 0.6100 62,064 -0.09(-12.86%)
May 17, 2022 0.6000 0.7600 0.6000 0.7000 363,593 +0.11(+18.64%)
May 16, 2022 0.6000 0.6000 0.5900 0.5900 8,200 -0.01(-1.67%)
May 13, 2022 0.5600 0.6000 0.5600 0.6000 30,315 +0.03(+5.26%)
May 12, 2022 0.5500 0.5700 0.5400 0.5700 12,200 +0.04(+7.55%)
May 11, 2022 0.5300 0.5300 0.5300 0.5300 11,000 -0.07(-11.67%)
May 06, 2022 0.6000 7 +0.02(+3.45%)
May 05, 2022 0.6200 0.6900 0.5400 0.5800 51,572 +0.01(+1.75%)
May 02, 2022 0.5700 0 +0.01(+1.79%)
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%)
Feb 01, 2022 0.5200 0 -0.02(-3.70%)
Jan 28, 2022 0.5400 0 +0.00(+0.00%)
Jan 26, 2022 0.5400 0 +0.01(+1.89%)
Jan 25, 2022 0.5400 0.5400 0.5300 0.5300 3,000 +0.00(+0.00%)
Jan 24, 2022 0.5400 0.5400 0.5300 0.5300 9,000 -0.01(-1.85%)
Jan 20, 2022 0.5400 0 -0.02(-3.57%)
Jan 13, 2022 0.5600 0 -0.04(-6.67%)
Jan 12, 2022 0.6000 0.6000 0.5800 0.6000 7,505 -0.01(-1.64%)
Jan 11, 2022 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jan 10, 2022 0.6100 0.6100 0.6100 0.6100 30,006 +0.00(+0.00%)
Jan 07, 2022 0.6200 0.6200 0.6100 0.6100 28,500 +0.00(+0.00%)
Jan 06, 2022 0.6100 0.6100 0.6100 0.6100 25,000 -0.06(-8.96%)
Jan 04, 2022 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 30, 2021 0.6400 0.6400 0.6000 0.6000 27,530 -0.01(-1.64%)
Dec 29, 2021 0.6200 0.6200 0.6100 0.6100 16,500 -0.04(-6.15%)
Dec 23, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 22, 2021 0.6000 0.6400 0.6000 0.6400 78,100 +0.03(+4.92%)
Dec 21, 2021 0.5900 0.6100 0.5900 0.6100 35,500 +0.00(+0.00%)
Dec 17, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 16, 2021 0.5700 0.5900 0.5700 0.5800 110,000 +0.02(+3.57%)
Dec 15, 2021 0.5900 0.5900 0.5600 0.5600 45,294 -0.02(-3.45%)
Dec 14, 2021 0.5600 0.5800 0.5600 0.5800 25,060 +0.02(+3.57%)
Dec 13, 2021 0.5500 0.5600 0.5500 0.5600 40,000 +0.01(+1.82%)
Dec 10, 2021 0.5600 0.5600 0.5400 0.5500 47,560 -0.02(-3.51%)
Dec 09, 2021 0.5800 0.5800 0.5700 0.5700 38,010 -0.01(-1.72%)
Dec 08, 2021 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Dec 06, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Dec 03, 2021 0.6100 0.6100 0.6100 0.6100 4,500 +0.03(+5.17%)
Dec 01, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 30, 2021 0.5700 0.5800 0.5700 0.5800 48,158 +0.00(+0.00%)
Nov 26, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Nov 25, 2021 0.6100 0.6100 0.6100 0.6100 2,023 +0.03(+5.17%)
Nov 24, 2021 0.5800 0.5800 0.5800 0.5800 2,999 -0.02(-3.33%)
Nov 23, 2021 0.6000 0.6000 0.5800 0.6000 27,500 -0.01(-1.64%)
Nov 19, 2021 0.6100 0.6100 0.6100 323 -0.02(-3.17%)
Nov 17, 2021 0.6300 0.6300 0.6300 82 +0.01(+1.61%)
Nov 16, 2021 0.6200 0.6200 0.6200 0.6200 2,500 +0.04(+6.90%)
Nov 15, 2021 0.5800 0.5800 0.5500 0.5800 14,400 -0.03(-4.92%)
Nov 12, 2021 0.6300 0.6300 0.6000 0.6100 8,000 -0.04(-6.15%)
Nov 09, 2021 0.6000 0.6500 0.6000 0.6500 5,557 +0.02(+3.17%)
Nov 08, 2021 0.6300 0.6300 0.6300 0.6300 10,002 +0.02(+3.28%)
Nov 05, 2021 0.6100 0.6100 0.6100 0.6100 16,506 +0.01(+1.67%)
Nov 04, 2021 0.6400 0.6400 0.6000 0.6000 32,500 -0.01(-1.64%)
Nov 03, 2021 0.6100 0.6100 0.6100 0.6100 10,500 -0.03(-4.69%)
Nov 02, 2021 0.6000 0.6400 0.6000 0.6400 19,803 +0.01(+1.59%)
Nov 01, 2021 0.6500 0.6500 0.6000 0.6300 47,422 -0.03(-4.55%)
Oct 29, 2021 0.6500 0.6600 0.6500 0.6600 76,450 +0.04(+6.45%)
Oct 27, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Oct 26, 2021 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Oct 25, 2021 0.6500 0.6500 0.6400 0.6400 35,890 +0.00(+0.00%)
Oct 22, 2021 0.6500 0.6600 0.6200 0.6400 120,115 -0.04(-5.88%)
Oct 21, 2021 0.6800 0.6800 0.6800 0.6800 10,132 -0.01(-1.45%)
Oct 19, 2021 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Oct 18, 2021 0.7000 0.7000 0.6600 0.6600 22,025 -0.05(-7.04%)
Oct 15, 2021 0.7100 0.7100 0.7100 0.7100 7,107 +0.00(+0.00%)
Oct 14, 2021 0.7200 0.7200 0.7100 0.7100 24,500 +0.02(+2.90%)
Oct 13, 2021 0.6900 0.6900 0.6900 0.6900 10,000 -0.01(-1.43%)
Oct 08, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 07, 2021 0.6800 0.6800 0.6800 0.6800 5,005 -0.02(-2.86%)
Oct 06, 2021 0.6800 0.7000 0.6800 0.7000 39,600 +0.01(+1.45%)
Oct 05, 2021 0.6800 0.6900 0.6800 0.6900 12,500 +0.02(+2.99%)
Oct 04, 2021 0.6500 0.6700 0.6500 0.6700 8,600 +0.04(+6.35%)
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.