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 (%)
Sep 30, 2020 0.5200 0.5500 0.5000 0.5000 41,700 +0.00(+0.00%)
Sep 29, 2020 0.5300 0.5300 0.4500 0.5000 629,400 -0.03(-5.66%)
Sep 25, 2020 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Sep 23, 2020 0.6000 0.6000 0.6000 0 -0.11(-15.49%)
Sep 22, 2020 0.7100 0.7100 0.7100 0.7100 500 -0.08(-10.13%)
Sep 21, 2020 0.7900 0.7900 0.7900 0.7900 2,500 -0.01(-1.25%)
Sep 18, 2020 0.7900 0.8000 0.7900 0.8000 7,000 +0.02(+2.56%)
Sep 16, 2020 0.7800 0.7800 0.7800 0 -0.08(-9.30%)
Sep 15, 2020 1.000 1.000 0.8600 0.8600 3,000 +0.06(+7.50%)
Sep 14, 2020 0.6800 0.8900 0.6800 0.8000 123,000 +0.13(+19.40%)
Sep 11, 2020 0.6700 0.6700 0.6700 0.6700 22,000 +0.03(+4.69%)
Sep 10, 2020 0.6400 0.6400 0.6400 0.6400 26,000 -0.04(-5.88%)
Sep 09, 2020 0.6800 0.6800 0.6800 0.6800 3,500 +0.03(+4.62%)
Sep 08, 2020 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 03, 2020 0.6300 0.6800 0.6100 0.6800 173,512 +0.08(+13.33%)
Sep 02, 2020 0.6000 0.6800 0.5200 0.6000 233,200 +0.03(+5.26%)
Sep 01, 2020 0.4900 0.5800 0.4900 0.5700 68,375 +0.12(+26.67%)
Aug 31, 2020 0.4500 0.4500 0.4500 0.4500 65 +0.01(+2.27%)
Aug 28, 2020 0.4250 0.4450 0.4250 0.4400 1 +0.07(+17.33%)
Aug 27, 2020 0.4450 0.4450 0.3750 0.3750 35 -0.03(-6.25%)
Aug 26, 2020 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 21, 2020 0.4000 0.4000 0.4000 0.4000 285 +0.04(+11.11%)
Aug 20, 2020 0.3350 0.3600 0.3350 0.3600 31,738 +0.02(+7.46%)
Aug 19, 2020 0.3350 0.3350 0.3350 0.3350 40,000 +0.04(+11.67%)
Aug 18, 2020 0.3000 0.3000 0.3000 0.3000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3100 0.3000 0.3000 35,500 -0.01(-1.64%)
Aug 14, 2020 0.3700 0.3700 0.3050 0.3050 36,500 -0.06(-16.44%)
Aug 13, 2020 0.3650 0.3650 0.3650 0.3650 3,000 +0.03(+10.61%)
Aug 06, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 05, 2020 0.3400 0.3400 0.3300 0.3300 180 -0.04(-10.81%)
Aug 04, 2020 0.3700 0.3700 0.3700 0.3700 35 -0.03(-7.50%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jul 30, 2020 0.4700 0.4700 0.4000 0.4200 614 -0.05(-10.64%)
Jul 29, 2020 0.4500 0.4700 0.4500 0.4700 64 +0.05(+11.90%)
Jul 28, 2020 0.4200 0.4200 0.4200 0.4200 5 +0.05(+15.07%)
Jul 27, 2020 0.3650 0.3650 0.3650 0.3650 30 +0.02(+5.80%)
Jul 23, 2020 0.3450 0.3450 0.3450 0 -0.08(-17.86%)
Jul 22, 2020 0.3400 0.4200 0.3400 0.4200 17,500 +0.07(+20.00%)
Jul 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 20, 2020 0.3300 0.3400 0.3300 0.3400 19,000 -0.01(-2.86%)
Jul 14, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 13, 2020 0.4000 0.4000 0.3500 0.3500 18,700 -0.04(-10.26%)
Jul 07, 2020 0.3900 0.3900 0.3900 0 -0.10(-20.41%)
Jul 06, 2020 0.4000 0.4900 0.4000 0.4900 2,000 +0.03(+6.52%)
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.