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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 0.2200 | 24 | -0.01(-6.38%) | |||
| Oct 28, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 32,000 | -0.01(-4.08%) |
| Oct 27, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 3,000 | +0.01(+2.08%) |
| Oct 26, 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 15,062 | -0.02(-5.88%) |
| Oct 24, 2022 | 0.2550 | 0 | +0.01(+2.00%) | |||
| Oct 21, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 11,692 | -0.01(-1.96%) |
| Oct 18, 2022 | 0.2550 | 0 | +0.02(+8.51%) | |||
| Oct 14, 2022 | 0.2350 | 248 | +0.00(+2.17%) | |||
| Oct 13, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 30,830 | -0.02(-8.00%) |
| Oct 11, 2022 | 0.2500 | 0 | -0.01(-3.85%) | |||
| Oct 07, 2022 | 0.2600 | 0 | +0.02(+8.33%) | |||
| Oct 06, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 3,533 | -0.02(-7.69%) |
| Oct 05, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 65,329 | -0.02(-7.14%) |
| Oct 04, 2022 | 0.3200 | 0.3250 | 0.2200 | 0.2800 | 203,070 | -0.04(-13.85%) |
| Oct 03, 2022 | 0.3600 | 0.3650 | 0.3200 | 0.3250 | 16,416 | -0.07(-17.72%) |
| Sep 29, 2022 | 0.3950 | 100 | +0.03(+6.76%) | |||
| Sep 27, 2022 | 0.3700 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2022 | 0.4000 | 0.4150 | 0.3700 | 0.3700 | 21,512 | -0.06(-13.95%) |
| Sep 23, 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 10,007 | -0.04(-8.51%) |
| Sep 16, 2022 | 0.4700 | 0 | -0.05(-9.62%) | |||
| Sep 12, 2022 | 0.5200 | 0 | -0.03(-5.45%) | |||
| Sep 08, 2022 | 0.5500 | 122 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 0.5500 | 6 | -0.04(-6.78%) | |||
| Aug 31, 2022 | 0.5900 | 0 | -0.01(-1.67%) | |||
| Aug 29, 2022 | 0.6000 | 0 | +0.01(+1.69%) | |||
| Aug 25, 2022 | 0.5900 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2022 | 0.5900 | 0 | +0.02(+3.51%) | |||
| Aug 22, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 13,000 | -0.07(-10.94%) |
| Aug 18, 2022 | 0.6400 | 34 | +0.01(+1.59%) | |||
| Aug 17, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 2,702 | +0.00(+0.00%) |
| Aug 12, 2022 | 0.6300 | 3 | -0.04(-5.97%) |
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.
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.
