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

Nxt Energy Solutions Inc (TSX: SFD )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 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 (%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jul 30, 2020 0.4700 0.4700 0.4000 0.4200 614 -0.05(-10.64%)
Jul 29, 2020 0.4500 0.4700 0.4500 0.4700 64 +0.05(+11.90%)
Jul 28, 2020 0.4200 0.4200 0.4200 0.4200 5 +0.05(+15.07%)
Jul 27, 2020 0.3650 0.3650 0.3650 0.3650 30 +0.02(+5.80%)
Jul 23, 2020 0.3450 0.3450 0.3450 0 -0.08(-17.86%)
Jul 22, 2020 0.3400 0.4200 0.3400 0.4200 17,500 +0.07(+20.00%)
Jul 21, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 20, 2020 0.3300 0.3400 0.3300 0.3400 19,000 -0.01(-2.86%)
Jul 14, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 13, 2020 0.4000 0.4000 0.3500 0.3500 18,700 -0.04(-10.26%)
Jul 07, 2020 0.3900 0.3900 0.3900 0 -0.10(-20.41%)
Jul 06, 2020 0.4000 0.4900 0.4000 0.4900 2,000 +0.03(+6.52%)
Jul 02, 2020 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Jun 30, 2020 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Jun 29, 2020 0.4700 0.4700 0.4700 0.4700 4,500 +0.01(+2.17%)
Jun 19, 2020 0.4600 0.4600 0.4600 0 -0.09(-16.36%)
Jun 18, 2020 0.5500 0.5500 0.5500 10 +0.00(+0.00%)
Jun 17, 2020 0.5200 0.5500 0.5200 0.5500 4,000 +0.00(+0.00%)
Jun 16, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 15, 2020 0.5500 0.5500 0.5400 0.5500 75,079 +0.10(+22.22%)
Jun 12, 2020 0.4500 0.4500 0.4500 0.4500 22,500 +0.00(+0.00%)
Jun 11, 2020 0.4400 0.4500 0.4400 0.4500 21,700 +0.00(+0.00%)
Jun 09, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 08, 2020 0.4500 0.4500 0.4500 0.4500 79,500 -0.05(-10.00%)
Jun 05, 2020 0.5300 0.5400 0.5000 0.5000 14,500 -0.03(-5.66%)
Jun 04, 2020 0.5000 0.5300 0.5000 0.5300 26,000 +0.03(+6.00%)
Jun 03, 2020 0.4800 0.5000 0.4800 0.5000 5,700 +0.05(+11.11%)
Jun 01, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 29, 2020 0.4500 0.4500 0.4500 0.4500 13,500 +0.03(+7.14%)
May 27, 2020 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
May 26, 2020 0.3800 0.3900 0.3800 0.3900 8,000 +0.00(+0.00%)
May 22, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 21, 2020 0.3400 0.3600 0.3300 0.3500 180,400 +0.03(+9.37%)
May 19, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 15, 2020 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 14, 2020 0.3800 0.4000 0.3700 0.4000 10,700 +0.04(+11.11%)
May 13, 2020 0.3600 0.3600 0.3600 0.3600 500 -0.03(-7.69%)
May 11, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
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.