Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0950 +0.0102 (+12.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.4732 0.5300 0.4732 0.5247 48,500 +0.01(+2.86%)
Oct 27, 2021 0.5101 0.5101 0.5101 0 -0.00(-0.95%)
Oct 22, 2021 0.5150 0.5150 0.5150 0 -0.04(-7.26%)
Oct 20, 2021 0.5553 0.5553 0.5553 0 +0.01(+0.96%)
Oct 19, 2021 0.5500 0.5500 0.5500 0.5500 3,000 -0.01(-2.65%)
Oct 18, 2021 0.5600 0.5650 0.5600 0.5650 5,709 +0.03(+5.88%)
Oct 15, 2021 0.5336 0.5336 0.5336 0.5336 1,000 -0.04(-7.20%)
Oct 14, 2021 0.5800 0.5800 0.5750 0.5750 2,750 +0.04(+7.38%)
Oct 12, 2021 0.5355 0.5355 0.5355 0 +0.02(+2.88%)
Oct 11, 2021 0.5205 0.5205 0.5205 0.5205 1,000 -0.04(-7.05%)
Oct 08, 2021 0.5197 0.5601 0.5197 0.5600 18,233 +0.02(+3.70%)
Oct 07, 2021 0.5500 0.5500 0.5246 0.5400 12,500 -0.01(-2.09%)
Oct 06, 2021 0.5449 0.5515 0.5371 0.5515 5,000 +0.00(+0.27%)
Oct 05, 2021 0.5100 0.5500 0.5100 0.5500 20,900 +0.01(+2.36%)
Oct 04, 2021 0.5373 0.5373 0.5373 0.5373 1,600 +0.03(+6.84%)
Sep 30, 2021 0.5029 0.5029 0.5029 0 -0.03(-5.26%)
Sep 28, 2021 0.5308 0.5308 0.5308 0 +0.01(+1.65%)
Sep 27, 2021 0.4920 0.5300 0.4900 0.5222 34,138 -0.01(-1.47%)
Sep 24, 2021 0.5300 0.5300 0.5300 0.5300 10,000 +0.01(+2.18%)
Sep 23, 2021 0.5386 0.5386 0.5187 0.5187 2,000 +0.02(+3.89%)
Sep 21, 2021 0.4993 0.4993 0.4993 0 -0.05(-9.53%)
Sep 17, 2021 0.5519 0.5519 0.5519 0 +0.02(+4.13%)
Sep 16, 2021 0.4964 0.5300 0.4964 0.5300 7,750 +0.02(+3.31%)
Sep 15, 2021 0.5130 0.5130 0.5130 0.5130 900 -0.01(-2.25%)
Sep 14, 2021 0.5400 0.5490 0.5198 0.5248 57,929 +0.01(+2.90%)
Sep 13, 2021 0.5100 0.5100 0.5100 0.5100 18,080 +0.01(+2.00%)
Sep 10, 2021 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.87%)
Sep 08, 2021 0.4957 0.4957 0.4957 0 -0.00(-0.98%)
Sep 07, 2021 0.5000 0.5019 0.5000 0.5006 30,075 +0.03(+6.51%)
Sep 01, 2021 0.4700 0.4700 0.4700 4 -0.01(-1.90%)
Aug 31, 2021 0.4700 0.4791 0.4700 0.4791 18,660 +0.04(+9.51%)
Aug 30, 2021 0.4600 0.4600 0.4375 0.4375 6,050 -0.03(-6.91%)
Aug 27, 2021 0.4790 0.4790 0.4700 0.4700 9,704 -0.00(-0.76%)
Aug 26, 2021 0.4700 0.4749 0.4300 0.4736 39,004 +0.01(+2.96%)
Aug 25, 2021 0.4300 0.4765 0.4300 0.4600 100,550 +0.01(+2.22%)
Aug 24, 2021 0.4500 0.4500 0.4300 0.4500 28,644 +0.07(+17.19%)
Aug 23, 2021 0.3840 0.3840 0.3840 0.3840 2,500 -0.04(-8.57%)
Aug 20, 2021 0.4000 0.4354 0.3850 0.4200 107,300 +0.03(+9.09%)
Aug 19, 2021 0.3830 0.3850 0.3800 0.3850 57,005 -0.01(-1.28%)
Aug 18, 2021 0.3932 0.3932 0.3900 0.3900 8,655 -0.01(-1.69%)
Aug 17, 2021 0.3600 0.4000 0.3491 0.3967 477,000 +0.08(+24.83%)
Aug 16, 2021 0.3212 0.3212 0.3178 0.3178 6,580 -0.02(-6.53%)
Aug 13, 2021 0.3385 0.3400 0.3382 0.3400 10,750 +0.00(+1.07%)
Aug 12, 2021 0.3364 0.3364 0.3364 0.3364 1,000 -0.02(-6.56%)
Aug 11, 2021 0.3600 0.3602 0.3566 0.3600 38,180 +0.00(+0.00%)
Aug 10, 2021 0.3600 0.3600 0.3600 0.3600 150 -0.04(-9.80%)
Aug 06, 2021 0.3991 0.3991 0.3991 7 -0.00(-0.23%)
Aug 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.