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

Nxt Energy Solutions Inc (TSX: SFD )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:14 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 (%)
Mar 31, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Mar 29, 2022 0.5300 225 +0.02(+3.92%)
Mar 28, 2022 0.5100 0.5100 0.5100 0.5100 1,019 -0.02(-3.77%)
Mar 25, 2022 0.5300 0.5300 0.5300 0.5300 1,400 +0.03(+6.00%)
Mar 24, 2022 0.5100 0.5100 0.5000 0.5000 13,000 -0.01(-1.96%)
Mar 16, 2022 0.5100 0 -0.02(-3.77%)
Mar 15, 2022 0.5400 0.5400 0.5300 0.5300 8,500 -0.01(-1.85%)
Mar 08, 2022 0.5400 111 +0.00(+0.00%)
Mar 07, 2022 0.5600 0.5600 0.5400 0.5400 17,611 -0.02(-3.57%)
Mar 03, 2022 0.5600 10 +0.02(+3.70%)
Feb 23, 2022 0.5400 20 +0.00(+0.00%)
Feb 18, 2022 0.5400 0 -0.03(-5.26%)
Feb 16, 2022 0.5700 0 +0.00(+0.00%)
Feb 15, 2022 0.5400 0.5700 0.5400 0.5700 14,500 +0.03(+5.56%)
Feb 14, 2022 0.5400 0.5400 0.5400 0.5400 2,500 +0.01(+1.89%)
Feb 11, 2022 0.5600 0.5600 0.5300 0.5300 2,750 +0.00(+0.00%)
Feb 08, 2022 0.5300 0 -0.03(-5.36%)
Feb 04, 2022 0.5600 100 -0.01(-1.75%)
Feb 03, 2022 0.5700 0.5700 0.5700 0.5700 550 +0.05(+9.62%)
Feb 01, 2022 0.5200 0 -0.02(-3.70%)
Jan 28, 2022 0.5400 0 +0.00(+0.00%)
Jan 26, 2022 0.5400 0 +0.01(+1.89%)
Jan 25, 2022 0.5400 0.5400 0.5300 0.5300 3,000 +0.00(+0.00%)
Jan 24, 2022 0.5400 0.5400 0.5300 0.5300 9,000 -0.01(-1.85%)
Jan 20, 2022 0.5400 0 -0.02(-3.57%)
Jan 13, 2022 0.5600 0 -0.04(-6.67%)
Jan 12, 2022 0.6000 0.6000 0.5800 0.6000 7,505 -0.01(-1.64%)
Jan 11, 2022 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Jan 10, 2022 0.6100 0.6100 0.6100 0.6100 30,006 +0.00(+0.00%)
Jan 07, 2022 0.6200 0.6200 0.6100 0.6100 28,500 +0.00(+0.00%)
Jan 06, 2022 0.6100 0.6100 0.6100 0.6100 25,000 -0.06(-8.96%)
Jan 04, 2022 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Dec 31, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 30, 2021 0.6400 0.6400 0.6000 0.6000 27,530 -0.01(-1.64%)
Dec 29, 2021 0.6200 0.6200 0.6100 0.6100 16,500 -0.04(-6.15%)
Dec 23, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 22, 2021 0.6000 0.6400 0.6000 0.6400 78,100 +0.03(+4.92%)
Dec 21, 2021 0.5900 0.6100 0.5900 0.6100 35,500 +0.00(+0.00%)
Dec 17, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 16, 2021 0.5700 0.5900 0.5700 0.5800 110,000 +0.02(+3.57%)
Dec 15, 2021 0.5900 0.5900 0.5600 0.5600 45,294 -0.02(-3.45%)
Dec 14, 2021 0.5600 0.5800 0.5600 0.5800 25,060 +0.02(+3.57%)
Dec 13, 2021 0.5500 0.5600 0.5500 0.5600 40,000 +0.01(+1.82%)
Dec 10, 2021 0.5600 0.5600 0.5400 0.5500 47,560 -0.02(-3.51%)
Dec 09, 2021 0.5800 0.5800 0.5700 0.5700 38,010 -0.01(-1.72%)
Dec 08, 2021 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Dec 06, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Dec 03, 2021 0.6100 0.6100 0.6100 0.6100 4,500 +0.03(+5.17%)
Dec 01, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 30, 2021 0.5700 0.5800 0.5700 0.5800 48,158 +0.00(+0.00%)
Nov 26, 2021 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Nov 25, 2021 0.6100 0.6100 0.6100 0.6100 2,023 +0.03(+5.17%)
Nov 24, 2021 0.5800 0.5800 0.5800 0.5800 2,999 -0.02(-3.33%)
Nov 23, 2021 0.6000 0.6000 0.5800 0.6000 27,500 -0.01(-1.64%)
Nov 19, 2021 0.6100 0.6100 0.6100 323 -0.02(-3.17%)
Nov 17, 2021 0.6300 0.6300 0.6300 82 +0.01(+1.61%)
Nov 16, 2021 0.6200 0.6200 0.6200 0.6200 2,500 +0.04(+6.90%)
Nov 15, 2021 0.5800 0.5800 0.5500 0.5800 14,400 -0.03(-4.92%)
Nov 12, 2021 0.6300 0.6300 0.6000 0.6100 8,000 -0.04(-6.15%)
Nov 09, 2021 0.6000 0.6500 0.6000 0.6500 5,557 +0.02(+3.17%)
Nov 08, 2021 0.6300 0.6300 0.6300 0.6300 10,002 +0.02(+3.28%)
Nov 05, 2021 0.6100 0.6100 0.6100 0.6100 16,506 +0.01(+1.67%)
Nov 04, 2021 0.6400 0.6400 0.6000 0.6000 32,500 -0.01(-1.64%)
Nov 03, 2021 0.6100 0.6100 0.6100 0.6100 10,500 -0.03(-4.69%)
Nov 02, 2021 0.6000 0.6400 0.6000 0.6400 19,803 +0.01(+1.59%)
Nov 01, 2021 0.6500 0.6500 0.6000 0.6300 47,422 -0.03(-4.55%)
Oct 29, 2021 0.6500 0.6600 0.6500 0.6600 76,450 +0.04(+6.45%)
Oct 27, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Oct 26, 2021 0.6400 0.6400 0.6400 0.6400 10,000 +0.00(+0.00%)
Oct 25, 2021 0.6500 0.6500 0.6400 0.6400 35,890 +0.00(+0.00%)
Oct 22, 2021 0.6500 0.6600 0.6200 0.6400 120,115 -0.04(-5.88%)
Oct 21, 2021 0.6800 0.6800 0.6800 0.6800 10,132 -0.01(-1.45%)
Oct 19, 2021 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Oct 18, 2021 0.7000 0.7000 0.6600 0.6600 22,025 -0.05(-7.04%)
Oct 15, 2021 0.7100 0.7100 0.7100 0.7100 7,107 +0.00(+0.00%)
Oct 14, 2021 0.7200 0.7200 0.7100 0.7100 24,500 +0.02(+2.90%)
Oct 13, 2021 0.6900 0.6900 0.6900 0.6900 10,000 -0.01(-1.43%)
Oct 08, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 07, 2021 0.6800 0.6800 0.6800 0.6800 5,005 -0.02(-2.86%)
Oct 06, 2021 0.6800 0.7000 0.6800 0.7000 39,600 +0.01(+1.45%)
Oct 05, 2021 0.6800 0.6900 0.6800 0.6900 12,500 +0.02(+2.99%)
Oct 04, 2021 0.6500 0.6700 0.6500 0.6700 8,600 +0.04(+6.35%)
Oct 01, 2021 0.6200 0.6300 0.6200 0.6300 5,900 -0.01(-1.56%)
Sep 30, 2021 0.6800 0.6800 0.6400 0.6400 42,218 -0.04(-5.88%)
Sep 29, 2021 0.6800 0.6900 0.6800 0.6800 63,500 +0.00(+0.00%)
Sep 28, 2021 0.6800 0.6800 0.6800 0.6800 39,000 +0.01(+1.49%)
Sep 27, 2021 0.6700 0.6700 0.6700 0.6700 25,662 -0.01(-1.47%)
Sep 22, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Sep 20, 2021 0.6700 0.6700 0.6700 210 -0.04(-5.63%)
Sep 17, 2021 0.7000 0.7100 0.7000 0.7100 21,600 +0.03(+4.41%)
Sep 16, 2021 0.6700 0.6800 0.6700 0.6800 7,500 +0.02(+3.03%)
Sep 15, 2021 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Sep 14, 2021 0.6900 0.6900 0.6600 0.6600 45,503 +0.01(+1.54%)
Sep 13, 2021 0.6500 0.6500 0.6500 0.6500 10,500 +0.02(+3.17%)
Sep 08, 2021 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 07, 2021 0.6100 0.6500 0.6100 0.6400 77,950 +0.04(+6.67%)
Sep 03, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Sep 02, 2021 0.6000 0.6000 0.5900 0.5900 46,500 -0.01(-1.67%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 25,000 +0.00(+0.00%)
Aug 31, 2021 0.6000 0.6000 0.6000 0.6000 18,000 +0.00(+0.00%)
Aug 30, 2021 0.5800 0.6000 0.5800 0.6000 30,500 +0.00(+0.00%)
Aug 27, 2021 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Aug 26, 2021 0.6000 0.6000 0.5900 0.6000 25,500 +0.00(+0.00%)
Aug 25, 2021 0.5900 0.6000 0.5900 0.6000 78,525 +0.03(+5.26%)
Aug 24, 2021 0.5600 0.5700 0.5600 0.5700 1,000 +0.10(+21.28%)
Aug 23, 2021 0.4700 0.4700 0.4700 0.4700 3,400 -0.08(-14.55%)
Aug 20, 2021 0.5000 0.5500 0.4950 0.5500 61,600 +0.05(+10.00%)
Aug 19, 2021 0.5000 0.5000 0.4900 0.5000 28,500 +0.01(+1.01%)
Aug 18, 2021 0.5000 0.5100 0.4800 0.4950 62,015 -0.01(-1.00%)
Aug 17, 2021 0.4500 0.5000 0.4450 0.5000 69,000 +0.09(+21.95%)
Aug 16, 2021 0.4100 0.4100 0.4100 0.4100 2,500 -0.02(-3.53%)
Aug 13, 2021 0.4300 0.4300 0.4250 0.4250 12,000 +0.00(+0.00%)
Aug 12, 2021 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-5.56%)
Aug 11, 2021 0.4500 0.4500 0.4500 0.4500 11,000 -0.05(-10.00%)
Aug 10, 2021 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Aug 04, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 03, 2021 0.3700 0.5300 0.3700 0.5000 34,343 +0.10(+26.58%)
Jul 30, 2021 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jul 29, 2021 0.4150 0.4150 0.3600 0.3800 43,000 -0.07(-15.56%)
Jul 27, 2021 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jul 22, 2021 0.4700 0.4700 0.4700 30 +0.00(+0.00%)
Jul 21, 2021 0.4700 0.4700 0.4700 0.4700 500 +0.01(+2.17%)
Jul 16, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jul 08, 2021 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jun 30, 2021 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jun 28, 2021 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
Jun 24, 2021 0.4750 0.4750 0.4750 0 +0.05(+11.76%)
Jun 23, 2021 0.3900 0.4300 0.3900 0.4250 15,000 +0.03(+8.97%)
Jun 22, 2021 0.4000 0.4000 0.3900 0.3900 15,250 -0.02(-6.02%)
Jun 21, 2021 0.4150 0.4150 0.4150 0.4150 975 -0.03(-5.68%)
Jun 17, 2021 0.4400 0.4400 0.4400 50 +0.04(+10.00%)
Jun 16, 2021 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 15, 2021 0.4100 0.4100 0.4000 0.4000 10,000 -0.02(-4.76%)
Jun 14, 2021 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Jun 10, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jun 09, 2021 0.4300 0.4300 0.4200 0.4200 12,500 -0.03(-5.62%)
Jun 03, 2021 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
Jun 01, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
May 25, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
May 21, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
May 20, 2021 0.4600 0.4600 0.4500 0.4500 10,500 -0.03(-7.22%)
May 13, 2021 0.4850 0.4850 0.4850 50 -0.02(-3.00%)
May 12, 2021 0.5000 0.5000 0.5000 0.5000 3,200 +0.02(+3.09%)
May 11, 2021 0.4900 0.4900 0.4850 0.4850 2,000 -0.01(-1.02%)
May 10, 2021 0.4900 0.4900 0.4900 0.4900 3,000 +0.01(+1.03%)
May 06, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 05, 2021 0.4900 0.4900 0.4900 0.4900 27,500 +0.00(+0.00%)
May 04, 2021 0.5100 0.5100 0.4900 0.4900 3,279 -0.05(-9.26%)
Apr 30, 2021 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Apr 28, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 27, 2021 0.6000 0.6000 0.6000 190 +0.00(+0.00%)
Apr 23, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 20, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 16, 2021 0.6200 0.6200 0.6200 0 -0.09(-12.68%)
Apr 15, 2021 0.7100 0.7100 0.7100 50 +0.00(+0.00%)
Apr 14, 2021 0.7200 0.7200 0.7000 0.7100 7,500 +0.01(+1.43%)
Apr 13, 2021 0.6900 0.7000 0.6800 0.7000 3,647 +0.02(+2.94%)
Apr 09, 2021 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 08, 2021 0.5900 0.7100 0.5500 0.7100 59,550 +0.08(+12.70%)
Apr 07, 2021 0.6300 0.6300 0.6300 397 +0.00(+0.00%)
Apr 06, 2021 0.6100 0.6300 0.6100 0.6300 16,500 +0.06(+10.53%)
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.