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

Nxt Energy Solutions Inc (TSX: SFD )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Sep 27, 2019 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Sep 26, 2019 0.3800 0.3800 0.3100 0.3100 14,000 -0.03(-8.82%)
Sep 24, 2019 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Sep 23, 2019 0.4500 0.4500 0.3900 0.3900 14,000 -0.05(-11.36%)
Sep 20, 2019 0.4000 0.4400 0.4000 0.4400 10,499 +0.04(+10.00%)
Sep 17, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 04, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 27, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Aug 26, 2019 0.4200 0.4200 0.4100 0.4100 8,000 -0.04(-8.89%)
Aug 22, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 20, 2019 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Aug 19, 2019 0.4200 0.4200 0.4000 0.4000 11,350 -0.05(-11.11%)
Aug 14, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 08, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 07, 2019 0.4800 0.4800 0.4300 0.4300 4,150 -0.05(-10.42%)
Aug 06, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Aug 01, 2019 0.5400 0.5600 0.5400 0.5600 3,500 +0.04(+7.69%)
Jul 31, 2019 0.5200 0.5600 0.5200 0.5200 2,500 +0.01(+1.96%)
Jul 29, 2019 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Jul 26, 2019 0.4200 0.4400 0.4200 0.4300 12,500 +0.00(+0.00%)
Jul 25, 2019 0.4400 0.4400 0.4300 0.4300 6,611 +0.00(+0.00%)
Jul 24, 2019 0.4300 0.4300 0.4300 0.4300 6,500 -0.01(-2.27%)
Jul 23, 2019 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Jul 22, 2019 0.4400 0.4400 0.4400 0.4400 3,063 +0.00(+0.00%)
Jul 19, 2019 0.4400 0.4400 0.4400 0.4400 12,000 -0.01(-2.22%)
Jul 18, 2019 0.4600 0.4600 0.4500 0.4500 7,510 -0.05(-10.00%)
Jul 17, 2019 0.5100 0.5100 0.5000 0.5000 40,000 -0.06(-10.71%)
Jul 15, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 12, 2019 0.5700 0.6000 0.5600 0.5600 13,200 +0.03(+5.66%)
Jul 11, 2019 0.6000 0.6000 0.5200 0.5300 32,000 -0.05(-8.62%)
Jul 10, 2019 0.5200 0.5800 0.5200 0.5800 7,412 +0.05(+9.43%)
Jul 09, 2019 0.4800 0.5300 0.4800 0.5300 87,000 +0.08(+17.78%)
Jul 05, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 04, 2019 0.4600 0.4600 0.4500 0.4500 3,000 +0.01(+2.27%)
Jul 03, 2019 0.4900 0.4900 0.4400 0.4400 18,000 -0.01(-2.22%)
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.