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

Nxt Energy Solutions Inc (TSX: SFD )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2024 0.0950 0.0950 0.0950 0.0950 7,057 -0.01(-9.52%)
May 30, 2024 0.1100 0.1100 0.1050 0.1050 16,350 +0.00(+5.00%)
May 29, 2024 0.1000 0.1050 0.1000 0.1000 23,599 -0.02(-16.67%)
May 24, 2024 0.1200 250 -0.01(-7.69%)
May 22, 2024 0.1300 29 +0.00(+0.00%)
May 21, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 16, 2024 0.1300 0 -0.01(-3.70%)
May 15, 2024 0.1200 0.1350 0.1200 0.1350 161,800 +0.01(+8.00%)
May 14, 2024 0.1350 0.1350 0.1250 0.1250 13,005 +0.00(+0.00%)
May 13, 2024 0.1300 0.1300 0.1250 0.1250 11,000 -0.01(-3.85%)
May 10, 2024 0.1400 0.1400 0.1300 0.1300 111,005 -0.01(-10.34%)
May 09, 2024 0.1400 0.1450 0.1300 0.1450 51,510 +0.00(+0.00%)
May 08, 2024 0.1500 0.1500 0.1450 0.1450 44,119 -0.02(-12.12%)
May 07, 2024 0.1550 0.1650 0.1550 0.1650 8,547 +0.00(+0.00%)
Apr 29, 2024 0.1650 0 +0.01(+6.45%)
Apr 26, 2024 0.1550 0.1550 0.1550 0.1550 1,010 -0.01(-6.06%)
Apr 24, 2024 0.1650 100 +0.00(+0.00%)
Apr 22, 2024 0.1650 0 -0.03(-15.38%)
Apr 17, 2024 0.1950 0 +0.02(+11.43%)
Apr 16, 2024 0.2150 0.2150 0.1750 0.1750 8,005 -0.05(-20.45%)
Apr 10, 2024 0.2200 0 +0.01(+4.76%)
Apr 09, 2024 0.2000 0.2100 0.2000 0.2100 78,000 +0.01(+7.69%)
Apr 08, 2024 0.1950 0.1950 0.1950 0.1950 506 +0.00(+0.00%)
Apr 05, 2024 0.1750 0.1950 0.1750 0.1950 29,500 +0.02(+11.43%)
Apr 03, 2024 0.1750 0 +0.00(+2.94%)
Apr 02, 2024 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 01, 2024 0.1750 0.1750 0.1700 0.1700 3,000 -0.02(-12.82%)
Mar 19, 2024 0.1950 0 +0.00(+0.00%)
Mar 18, 2024 0.1950 0.1950 0.1950 0.1950 1,600 +0.00(+0.00%)
Mar 15, 2024 0.1950 0.1950 0.1950 0.1950 11,500 -0.03(-13.33%)
Mar 14, 2024 0.2250 0.2250 0.2250 0.2250 1,000 +0.04(+18.42%)
Mar 13, 2024 0.1900 0.1900 0.1900 0.1900 4,500 -0.02(-9.52%)
Mar 11, 2024 0.2100 0 +0.01(+5.00%)
Mar 07, 2024 0.2000 0 +0.00(+0.00%)
Mar 06, 2024 0.1800 0.2100 0.1800 0.2000 160,250 +0.02(+8.11%)
Mar 01, 2024 0.1850 0 +0.05(+37.04%)
Feb 29, 2024 0.1350 0.1350 0.1350 0.1350 8,000 -0.02(-15.62%)
Feb 28, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+14.29%)
Feb 27, 2024 0.1400 0.1400 0.1400 0.1400 3,030 +0.00(+0.00%)
Feb 26, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Feb 22, 2024 0.1350 0 +0.00(+0.00%)
Feb 21, 2024 0.1400 0.1400 0.1300 0.1350 24,033 -0.02(-15.62%)
Feb 15, 2024 0.1600 0 +0.01(+6.67%)
Feb 13, 2024 0.1500 0 +0.00(+0.00%)
Feb 12, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 09, 2024 0.1600 0.1600 0.1500 0.1500 22,600 +0.00(+0.00%)
Feb 08, 2024 0.1600 0.1600 0.1500 0.1500 33,000 -0.01(-6.25%)
Feb 07, 2024 0.1650 0.1650 0.1600 0.1600 5,000 -0.01(-5.88%)
Feb 02, 2024 0.1700 0 +0.01(+6.25%)
Feb 01, 2024 0.1700 0.1700 0.1500 0.1600 65,031 -0.04(-17.95%)
Jan 30, 2024 0.1950 0 +0.00(+0.00%)
Jan 29, 2024 0.1850 0.1950 0.1850 0.1950 39,500 +0.02(+14.71%)
Jan 26, 2024 0.1600 0.1700 0.1600 0.1700 66,470 +0.01(+3.03%)
Jan 19, 2024 0.1650 0 -0.01(-2.94%)
Jan 16, 2024 0.1700 0 +0.02(+9.68%)
Jan 12, 2024 0.1550 0 +0.00(+0.00%)
Jan 09, 2024 0.1550 0 -0.01(-3.13%)
Jan 08, 2024 0.1600 0.1600 0.1600 0.1600 2,028 -0.02(-11.11%)
Jan 04, 2024 0.1800 0 +0.01(+5.88%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-8.11%)
Jan 02, 2024 0.1850 0.1850 0.1850 0.1850 568 +0.02(+12.12%)
Dec 28, 2023 0.1650 0 +0.02(+10.00%)
Dec 27, 2023 0.1700 0.1700 0.1450 0.1500 116,781 -0.01(-6.25%)
Dec 21, 2023 0.1600 0 -0.02(-11.11%)
Dec 20, 2023 0.1800 0.1800 0.1700 0.1800 7,000 -0.02(-10.00%)
Dec 18, 2023 0.2000 400 +0.01(+2.56%)
Dec 15, 2023 0.1850 0.1950 0.1850 0.1950 5,000 +0.01(+5.41%)
Dec 14, 2023 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Dec 13, 2023 0.1850 0.1850 0.1800 0.1800 25,227 -0.01(-5.26%)
Dec 08, 2023 0.1900 0 -0.01(-5.00%)
Dec 06, 2023 0.2000 0 -0.04(-18.37%)
Dec 05, 2023 0.2450 0.2450 0.2450 0.2450 27,798 +0.07(+36.11%)
Dec 04, 2023 0.1800 0.1800 0.1800 0.1800 8,015 +0.00(+0.00%)
Dec 01, 2023 0.1800 0.1800 0.1800 0.1800 4,000 -0.04(-18.18%)
Nov 30, 2023 0.1950 0.2200 0.1950 0.2200 3,000 +0.05(+25.71%)
Nov 28, 2023 0.1750 100 -0.01(-2.78%)
Nov 17, 2023 0.1800 20 +0.02(+12.50%)
Nov 15, 2023 0.1600 0 -0.02(-13.51%)
Nov 14, 2023 0.1850 0.1850 0.1800 0.1850 7,500 -0.03(-13.95%)
Nov 09, 2023 0.2150 2 +0.01(+7.50%)
Nov 08, 2023 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Oct 31, 2023 0.1900 0 -0.03(-13.64%)
Oct 30, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Oct 25, 2023 0.2100 0 -0.02(-6.67%)
Oct 24, 2023 0.2350 0.2350 0.2250 0.2250 7,500 -0.01(-4.26%)
Oct 23, 2023 0.2500 0.2500 0.2350 0.2350 4,000 -0.02(-6.00%)
Oct 20, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 16, 2023 0.2500 0 -0.02(-5.66%)
Oct 12, 2023 0.2650 0 +0.02(+6.00%)
Oct 10, 2023 0.2500 0 +0.02(+11.11%)
Oct 06, 2023 0.2250 0 -0.03(-11.76%)
Oct 05, 2023 0.2550 0.2700 0.2550 0.2550 30,209 +0.00(+0.00%)
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.