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

Nxt Energy Solutions Inc (TSX: SFD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 (%)
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.