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

Nxt Energy Solutions Inc (TSX: SFD )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 10, 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 31, 2023 0.1900 0 -0.03(-13.64%)
Oct 30, 2023 0.2200 0.2200 0.2200 0.2200 11,000 +0.01(+4.76%)
Oct 25, 2023 0.2100 0 -0.02(-6.67%)
Oct 24, 2023 0.2350 0.2350 0.2250 0.2250 7,500 -0.01(-4.26%)
Oct 23, 2023 0.2500 0.2500 0.2350 0.2350 4,000 -0.02(-6.00%)
Oct 20, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 16, 2023 0.2500 0 -0.02(-5.66%)
Oct 12, 2023 0.2650 0 +0.02(+6.00%)
Oct 10, 2023 0.2500 0 +0.02(+11.11%)
Oct 06, 2023 0.2250 0 -0.03(-11.76%)
Oct 05, 2023 0.2550 0.2700 0.2550 0.2550 30,209 +0.00(+0.00%)
Oct 03, 2023 0.2550 0 +0.01(+2.00%)
Sep 26, 2023 0.2500 0 -0.01(-1.96%)
Sep 25, 2023 0.2550 0.2550 0.2550 0.2550 3,700 +0.02(+8.51%)
Sep 21, 2023 0.2350 10 -0.03(-11.32%)
Sep 20, 2023 0.2600 0.2650 0.2600 0.2650 1,000 +0.00(+0.00%)
Sep 19, 2023 0.2300 0.2650 0.2300 0.2650 63,397 +0.00(+0.00%)
Sep 18, 2023 0.2300 0.2700 0.2300 0.2650 5,000 -0.01(-3.64%)
Sep 14, 2023 0.2750 0 +0.00(+0.00%)
Sep 13, 2023 0.2750 0.2750 0.2750 0.2750 1,300 +0.00(+0.00%)
Sep 12, 2023 0.2250 0.2750 0.2250 0.2750 25,985 +0.01(+3.77%)
Sep 11, 2023 0.2450 0.2800 0.2050 0.2650 128,013 +0.05(+23.26%)
Sep 07, 2023 0.2150 0 +0.01(+4.88%)
Sep 06, 2023 0.2250 0.2250 0.2050 0.2050 19,301 -0.02(-6.82%)
Sep 05, 2023 0.2050 0.2700 0.2000 0.2200 204,031 +0.04(+22.22%)
Sep 01, 2023 0.1800 0 -0.02(-7.69%)
Aug 31, 2023 0.2050 0.2050 0.1950 0.1950 2,525 +0.00(+0.00%)
Aug 30, 2023 0.1900 0.1950 0.1900 0.1950 6,540 -0.04(-15.22%)
Aug 29, 2023 0.1800 0.2700 0.1750 0.2300 213,500 +0.04(+21.05%)
Aug 28, 2023 0.1800 0.2000 0.1800 0.1900 48,243 +0.02(+8.57%)
Aug 25, 2023 0.1650 0.2000 0.1600 0.1750 101,285 +0.02(+12.90%)
Aug 24, 2023 0.2250 0.2250 0.1200 0.1550 753,861 -0.08(-35.42%)
Aug 23, 2023 0.2400 0.2400 0.2400 0.2400 2,750 -0.01(-4.00%)
Aug 21, 2023 0.2500 0 +0.02(+11.11%)
Aug 18, 2023 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2023 0.2450 0.2450 0.2200 0.2200 17,500 -0.02(-8.33%)
Aug 16, 2023 0.2300 0.2400 0.2300 0.2400 24,000 +0.01(+6.67%)
Aug 15, 2023 0.2200 0.2250 0.2200 0.2250 4,500 +0.02(+7.14%)
Aug 14, 2023 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 11, 2023 0.2450 0.2450 0.2000 0.2100 11,414 -0.01(-4.55%)
Aug 10, 2023 0.2150 0.2200 0.1600 0.2200 60,232 +0.01(+2.33%)
Aug 09, 2023 0.2650 0.2650 0.2150 0.2150 28,500 -0.05(-17.31%)
Aug 08, 2023 0.2600 0.2600 0.2600 0.2600 5,215 -0.01(-1.89%)
Aug 04, 2023 0.2650 0 +0.05(+20.45%)
Aug 03, 2023 0.2350 0.2350 0.2200 0.2200 15,000 -0.05(-18.52%)
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.