Nxt Energy Solutions Inc (TSX: SFD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
