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

Nxt Energy Solutions Inc (TSX: SFD )

0.1300 -0.0150 (-10.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jul 31, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Jul 24, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jul 23, 2018 0.7300 0.7400 0.7300 0.7400 5,925 +0.04(+5.71%)
Jul 20, 2018 0.7000 0.7000 0.6600 0.7000 7,000 +0.04(+6.06%)
Jul 19, 2018 0.6600 0.7300 0.6600 0.6600 1,500 +0.06(+10.00%)
Jul 18, 2018 0.6000 0.6000 0.5900 0.6000 15,000 +0.03(+5.26%)
Jul 17, 2018 0.7200 0.7200 0.5700 0.5700 18,600 -0.12(-17.39%)
Jul 13, 2018 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Jul 12, 2018 0.7100 0.7100 0.7100 0.7100 1,000 -0.04(-5.33%)
Jul 11, 2018 0.7700 0.7700 0.7500 0.7500 8,000 +0.00(+0.00%)
Jul 10, 2018 0.7500 0.7500 0.7500 0.7500 5,000 +0.04(+5.63%)
Jul 09, 2018 0.7800 0.8500 0.7100 0.7100 18,500 -0.09(-11.25%)
Jul 05, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 04, 2018 0.7900 0.7900 0.7900 0.7900 1,000 +0.01(+1.28%)
Jul 03, 2018 0.8200 0.8200 0.7800 0.7800 4,000 -0.13(-14.29%)
Jun 29, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 28, 2018 0.8500 0.9000 0.8500 0.9000 8,500 +0.06(+7.14%)
Jun 27, 2018 0.7900 0.8400 0.7900 0.8400 5,500 +0.07(+9.09%)
Jun 26, 2018 0.7700 0.7700 0.7700 0.7700 5,000 -0.10(-11.49%)
Jun 21, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9400 0.8700 0.8700 6,500 +0.02(+2.35%)
Jun 19, 2018 0.7600 0.9000 0.7600 0.8500 18,000 +0.09(+11.84%)
Jun 18, 2018 0.8000 0.8000 0.7600 0.7600 3,000 -0.08(-9.52%)
Jun 15, 2018 0.8300 0.8300 0.8400 2,501 +0.01(+1.20%)
Jun 14, 2018 0.8000 0.8300 0.8000 0.8300 20,660 +0.02(+2.47%)
Jun 13, 2018 0.9000 0.9000 0.8100 0.8100 16,000 -0.11(-11.96%)
Jun 12, 2018 0.9200 0.9200 0.9200 0.9200 2,500 -0.03(-3.16%)
Jun 11, 2018 0.9500 0.9500 0.9000 0.9500 4,700 +0.00(+0.00%)
Jun 08, 2018 0.9500 0.9500 0.9500 0.9500 8,097 +0.00(+0.00%)
Jun 06, 2018 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 04, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 31, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
May 30, 2018 1.000 1.090 1.000 1.020 67,535 -0.03(-2.86%)
May 29, 2018 0.9800 1.050 0.9800 1.050 42,150 +0.10(+10.53%)
May 25, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
May 24, 2018 0.9200 0.9200 0.9000 0.9100 9,000 -0.09(-9.00%)
May 23, 2018 0.9500 1.000 0.9200 1.000 36,600 +0.02(+2.04%)
May 22, 2018 1.000 1.000 0.9800 0.9800 9,700 -0.03(-2.97%)
May 18, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
May 16, 2018 1.010 1.010 1.010 0 -0.01(-0.98%)
May 15, 2018 1.060 1.060 1.020 1.020 1,000 +0.02(+2.00%)
May 14, 2018 1.120 1.120 1.000 1.000 1,100 -0.01(-0.99%)
May 11, 2018 1.140 1.140 0.9500 1.010 10,200 +0.01(+1.00%)
May 10, 2018 1.010 1.010 1.000 1.000 2,900 -0.03(-2.91%)
May 09, 2018 1.000 1.030 1.000 1.030 5,000 -0.07(-6.36%)
May 08, 2018 1.100 1.100 1.100 1.100 200 -0.02(-1.79%)
May 07, 2018 1.190 1.190 1.120 1.120 7,500 -0.03(-2.61%)
May 04, 2018 1.130 1.150 1.040 1.150 14,300 +0.15(+15.00%)
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.