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 31, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 30, 2020 0.2500 0.2900 0.2500 0.2900 5,500 +0.07(+31.82%)
Mar 27, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+10.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 25, 2020 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 7,500 -0.02(-9.09%)
Mar 23, 2020 0.2300 0.2300 0.2200 0.2200 1,500 -0.04(-15.38%)
Mar 20, 2020 0.2700 0.2700 0.2600 0.2600 1,047 -0.03(-10.34%)
Mar 18, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 17, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 16, 2020 0.3400 0.3400 0.2900 0.2900 21,218 -0.11(-27.50%)
Mar 13, 2020 0.3700 0.4000 0.3700 0.4000 11,000 +0.03(+8.11%)
Mar 12, 2020 0.3700 0.3700 0.3700 0.3700 5,100 -0.02(-5.13%)
Mar 09, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Mar 06, 2020 0.4000 0.4200 0.3900 0.4200 20,999 +0.02(+5.00%)
Mar 05, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
Mar 02, 2020 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Feb 28, 2020 0.4700 0.4700 0.4300 0.4500 77,125 -0.01(-2.17%)
Feb 27, 2020 0.4700 0.4700 0.4600 0.4600 10,000 +0.00(+0.00%)
Feb 26, 2020 0.4800 0.4800 0.4600 0.4600 10,500 -0.02(-4.17%)
Feb 24, 2020 0.4800 0.4800 0.4800 0 -0.14(-22.58%)
Feb 21, 2020 0.5600 0.6400 0.5600 0.6200 11,826 +0.07(+12.73%)
Feb 20, 2020 0.5400 0.5600 0.5400 0.5500 26,000 +0.09(+19.57%)
Feb 19, 2020 0.4800 0.4800 0.4600 0.4600 16,000 +0.00(+0.00%)
Feb 18, 2020 0.4600 0.4600 0.4600 121 +0.00(+0.00%)
Feb 12, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Feb 06, 2020 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Feb 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 03, 2020 0.5000 0.5000 0.4700 0.4700 10,480 -0.09(-16.07%)
Jan 30, 2020 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Jan 28, 2020 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Jan 23, 2020 0.5700 0.5700 0.5700 0 +0.10(+21.28%)
Jan 20, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 16, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 15, 2020 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Jan 14, 2020 0.5000 0.5200 0.4900 0.5100 11,000 -0.01(-1.92%)
Jan 13, 2020 0.5800 0.5800 0.5200 0.5200 3,000 -0.04(-7.14%)
Jan 07, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
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.