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, 2021 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Mar 30, 2021 0.5300 0.5300 0.5300 0.5300 3,040 +0.05(+10.42%)
Mar 29, 2021 0.4850 0.4850 0.4800 0.4800 27,500 -0.02(-4.00%)
Mar 23, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Mar 16, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 10, 2021 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Mar 09, 2021 0.5400 0.5400 0.5400 0.5400 13,000 -0.04(-6.90%)
Mar 08, 2021 0.5800 0.5800 0.5800 0.5800 2,500 +0.04(+7.41%)
Mar 03, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 02, 2021 0.5400 0.5400 0.5400 0.5400 2,618 -0.03(-5.26%)
Feb 25, 2021 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 24, 2021 0.6400 0.6400 0.6000 0.6000 1,151 +0.06(+11.11%)
Feb 23, 2021 0.5700 0.5700 0.5000 0.5400 107,000 -0.04(-6.90%)
Feb 19, 2021 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Feb 18, 2021 0.5900 0.5900 0.5600 0.5600 2,600 -0.07(-11.11%)
Feb 17, 2021 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Feb 16, 2021 0.6300 0.6300 0.6300 0.6300 3,000 +0.05(+8.62%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Feb 11, 2021 0.6200 0.6200 0.6200 0.6200 34,500 -0.03(-4.62%)
Feb 10, 2021 0.6600 0.6600 0.6500 0.6500 25,000 -0.05(-7.14%)
Feb 09, 2021 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 08, 2021 0.7000 0.7000 0.7000 0.7000 2,500 -0.03(-4.11%)
Feb 03, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 02, 2021 0.6700 0.7300 0.6700 0.7300 3,005 +0.06(+8.96%)
Jan 29, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jan 25, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 22, 2021 0.7200 0.7300 0.6900 0.6900 59,620 -0.01(-1.43%)
Jan 21, 2021 0.7000 0.7000 0.7000 0.7000 500 +0.04(+6.06%)
Jan 19, 2021 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Jan 15, 2021 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jan 14, 2021 0.7000 0.7400 0.7000 0.7200 29,000 +0.03(+4.35%)
Jan 12, 2021 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 2,000 -0.02(-2.63%)
Jan 07, 2021 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Jan 06, 2021 0.6900 0.7400 0.6900 0.7400 6,500 +0.14(+23.33%)
Jan 05, 2021 0.7900 0.7900 0.6000 0.6000 18,500 -0.19(-24.05%)
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.