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
Historical Prices
Year:
| 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%) |
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.
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.
