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

Nxt Energy Solutions Inc (TSX: SFD )

0.1550 -0.0100 (-6.06%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2023 0.2550 0 +0.01(+2.00%)
Sep 26, 2023 0.2500 0 -0.01(-1.96%)
Sep 25, 2023 0.2550 0.2550 0.2550 0.2550 3,700 +0.02(+8.51%)
Sep 21, 2023 0.2350 10 -0.03(-11.32%)
Sep 20, 2023 0.2600 0.2650 0.2600 0.2650 1,000 +0.00(+0.00%)
Sep 19, 2023 0.2300 0.2650 0.2300 0.2650 63,397 +0.00(+0.00%)
Sep 18, 2023 0.2300 0.2700 0.2300 0.2650 5,000 -0.01(-3.64%)
Sep 14, 2023 0.2750 0 +0.00(+0.00%)
Sep 13, 2023 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.00%)
Sep 12, 2023 0.2250 0.2750 0.2250 0.2750 25,985 +0.01(+3.77%)
Sep 11, 2023 0.2450 0.2800 0.2050 0.2650 128,013 +0.05(+23.26%)
Sep 07, 2023 0.2150 0 +0.01(+4.88%)
Sep 06, 2023 0.2250 0.2250 0.2050 0.2050 19,301 -0.02(-6.82%)
Sep 05, 2023 0.2050 0.2700 0.2000 0.2200 204,031 +0.04(+22.22%)
Sep 01, 2023 0.1800 0 -0.02(-7.69%)
Aug 31, 2023 0.2050 0.2050 0.1950 0.1950 2,525 +0.00(+0.00%)
Aug 30, 2023 0.1900 0.1950 0.1900 0.1950 6,540 -0.04(-15.22%)
Aug 29, 2023 0.1800 0.2700 0.1750 0.2300 213,500 +0.04(+21.05%)
Aug 28, 2023 0.1800 0.2000 0.1800 0.1900 48,243 +0.02(+8.57%)
Aug 25, 2023 0.1650 0.2000 0.1600 0.1750 101,285 +0.02(+12.90%)
Aug 24, 2023 0.2250 0.2250 0.1200 0.1550 753,861 -0.08(-35.42%)
Aug 23, 2023 0.2400 0.2400 0.2400 0.2400 2,750 -0.01(-4.00%)
Aug 21, 2023 0.2500 0 +0.02(+11.11%)
Aug 18, 2023 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2023 0.2450 0.2450 0.2200 0.2200 17,500 -0.02(-8.33%)
Aug 16, 2023 0.2300 0.2400 0.2300 0.2400 24,000 +0.01(+6.67%)
Aug 15, 2023 0.2200 0.2250 0.2200 0.2250 4,500 +0.02(+7.14%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.2450 0.2450 0.2000 0.2100 11,414 -0.01(-4.55%)
Aug 10, 2023 0.2150 0.2200 0.1600 0.2200 60,232 +0.01(+2.33%)
Aug 09, 2023 0.2650 0.2650 0.2150 0.2150 28,500 -0.05(-17.31%)
Aug 08, 2023 0.2600 0.2600 0.2600 0.2600 5,215 -0.01(-1.89%)
Aug 04, 2023 0.2650 0 +0.05(+20.45%)
Aug 03, 2023 0.2350 0.2350 0.2200 0.2200 15,000 -0.05(-18.52%)
Aug 01, 2023 0.2700 0 +0.00(+0.00%)
Jul 31, 2023 0.2800 0.2800 0.2500 0.2700 26,000 +0.02(+5.88%)
Jul 26, 2023 0.2550 100 -0.02(-7.27%)
Jul 25, 2023 0.2650 0.2850 0.2600 0.2750 13,550 -0.01(-1.79%)
Jul 24, 2023 0.2650 0.2900 0.2550 0.2800 26,900 -0.00(-1.75%)
Jul 21, 2023 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+5.56%)
Jul 19, 2023 0.2700 0 -0.01(-3.57%)
Jul 14, 2023 0.2800 160 -0.02(-6.67%)
Jul 13, 2023 0.3000 0.3000 0.3000 0.3000 14,501 +0.01(+1.69%)
Jul 12, 2023 0.2950 0.2950 0.2950 0.2950 688 -0.01(-3.28%)
Jul 10, 2023 0.3050 0 +0.00(+0.00%)
Jul 07, 2023 0.3150 0.3150 0.2650 0.3050 5,555 -0.01(-3.17%)
Jul 06, 2023 0.3200 0.3200 0.3150 0.3150 4,000 +0.04(+14.55%)
Jul 04, 2023 0.2750 1 +0.00(+0.00%)
Jun 30, 2023 0.2750 0 -0.02(-8.33%)
Jun 29, 2023 0.3000 0.3000 0.3000 0.3000 749 -0.02(-6.25%)
Jun 28, 2023 0.3150 0.3200 0.3150 0.3200 5,270 +0.04(+16.36%)
Jun 27, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.07(-20.29%)
Jun 26, 2023 0.3500 0.3500 0.3450 0.3450 21,800 +0.02(+7.81%)
Jun 23, 2023 0.3150 0.3200 0.3150 0.3200 4,988 +0.02(+6.67%)
Jun 22, 2023 0.2800 0.3050 0.2800 0.3000 89,550 +0.03(+11.11%)
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 22,764 +0.00(+0.00%)
Jun 19, 2023 0.2700 0 +0.00(+0.00%)
Jun 16, 2023 0.2450 0.2700 0.2450 0.2700 54,500 +0.03(+12.50%)
Jun 14, 2023 0.2400 0 +0.04(+17.07%)
May 05, 2023 0.2050 0 +0.02(+13.89%)
Apr 28, 2023 0.1800 0 +0.00(+0.00%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 13,337 +0.00(+0.00%)
Apr 26, 2023 0.1800 0.1800 0.1800 0.1800 14,474 +0.00(+0.00%)
Apr 25, 2023 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Apr 21, 2023 0.1900 0 +0.01(+2.70%)
Apr 19, 2023 0.1850 0 +0.01(+2.78%)
Apr 17, 2023 0.1800 0 -0.01(-5.26%)
Apr 05, 2023 0.1900 0 +0.02(+8.57%)
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.