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

Nxt Energy Solutions Inc (TSX: SFD )

0.1550 -0.0100 (-6.06%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 26, 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 29, 2019 0.4000 0.4000 0.4000 0.4000 13,000 +0.02(+5.26%)
Mar 28, 2019 0.3800 0.3800 0.3700 0.3800 18,200 +0.01(+2.70%)
Mar 27, 2019 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Mar 25, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3700 0.3700 0.3700 3,000 +0.03(+8.82%)
Mar 19, 2019 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Mar 18, 2019 0.3700 0.3900 0.3700 0.3900 2,502 +0.03(+8.33%)
Mar 14, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 12, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 11, 2019 0.3400 0.3700 0.3400 0.3700 10,499 +0.04(+12.12%)
Mar 08, 2019 0.3900 0.3900 0.3200 0.3300 53,700 -0.13(-28.26%)
Mar 01, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 28, 2019 0.4600 0.4600 0.4000 0.4600 34,000 +0.03(+6.98%)
Feb 27, 2019 0.4000 0.4300 0.4000 0.4300 18,000 +0.02(+4.88%)
Feb 26, 2019 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Feb 25, 2019 0.4100 0.4100 0.4000 0.4100 23,500 +0.00(+0.00%)
Feb 20, 2019 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Feb 19, 2019 0.4400 0.4400 0.4400 80 +0.00(+0.00%)
Feb 14, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Feb 13, 2019 0.5000 0.6000 0.4200 0.4700 172,200 -0.01(-2.08%)
Feb 12, 2019 0.4800 0.4800 0.4800 0.4800 4,308 -0.02(-4.00%)
Feb 11, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+2.04%)
Feb 08, 2019 0.4900 0.4900 0.4800 0.4900 17,000 -0.01(-2.00%)
Feb 06, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 05, 2019 0.4800 0.5400 0.4800 0.5000 10,650 +0.05(+11.11%)
Feb 01, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jan 31, 2019 0.4100 0.4900 0.3600 0.4900 47,675 +0.16(+48.48%)
Jan 30, 2019 0.4800 0.4800 0.3300 0.3300 21,000 -0.18(-35.29%)
Jan 28, 2019 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Jan 25, 2019 0.4900 0.4900 0.4900 0.4900 1,500 +0.08(+19.51%)
Jan 23, 2019 0.4100 0.4100 0.4100 0 -0.04(-8.89%)
Jan 22, 2019 0.4600 0.4600 0.4300 0.4500 19,000 +0.05(+12.50%)
Jan 21, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jan 18, 2019 0.4500 0.4500 0.4000 0.4000 35,000 -0.07(-14.89%)
Jan 17, 2019 0.4500 0.5000 0.4000 0.4700 27,106 -0.05(-9.62%)
Jan 16, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Jan 08, 2019 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jan 07, 2019 0.4400 0.4700 0.4400 0.4600 9,000 +0.03(+6.98%)
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.