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 (%)
Dec 31, 2012 0.7700 0.8010 0.7700 0.8010 25,565 +0.03(+4.03%)
Dec 28, 2012 0.7700 0.7700 0.7700 0.7700 11,400 +0.00(+0.00%)
Dec 27, 2012 0.7500 0.7700 0.7500 0.7700 38,250 -0.00(-0.13%)
Dec 24, 2012 0.7710 0.7710 0.7710 0 +0.02(+2.80%)
Dec 21, 2012 0.7590 0.7590 0.7500 0.7500 5,194 -0.02(-3.10%)
Dec 20, 2012 0.7650 0.7740 0.7650 0.7740 7,150 -0.01(-0.77%)
Dec 19, 2012 0.7540 0.7800 0.7540 0.7800 4,000 +0.02(+2.63%)
Dec 18, 2012 0.7236 0.7600 0.7236 0.7600 14,139 -0.01(-1.04%)
Dec 17, 2012 0.7759 0.7800 0.7680 0.7680 16,300 -0.01(-0.75%)
Dec 14, 2012 0.7738 0.7738 0.7738 0.7738 500 -0.00(-0.17%)
Dec 13, 2012 0.7751 0.7751 0.7701 0.7751 2,000 +0.00(+0.41%)
Dec 12, 2012 0.7855 0.7855 0.7719 0.7719 16,730 -0.06(-7.63%)
Dec 07, 2012 0.8357 0.8357 0.8357 0 -0.01(-0.81%)
Dec 06, 2012 0.8200 0.8430 0.8200 0.8425 19,000 +0.01(+1.26%)
Dec 03, 2012 0.8320 0.8320 0.8320 0 -0.01(-1.07%)
Nov 29, 2012 0.8410 0.8410 0.8410 0.8410 0 +0.00(+0.12%)
Nov 28, 2012 0.7863 0.8400 0.7863 0.8400 950 +0.04(+5.40%)
Nov 27, 2012 0.7882 0.7970 0.7880 0.7970 1,050 +0.05(+6.32%)
Nov 26, 2012 0.7700 0.7700 0.7496 0.7496 37,000 -0.02(-2.65%)
Nov 24, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 23, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8080 0.7700 0.7700 51,250 -0.03(-3.51%)
Nov 19, 2012 0.7980 0.7980 0.7980 0 +0.01(+1.66%)
Nov 16, 2012 0.7800 0.7850 0.7800 0.7850 8,500 +0.01(+0.64%)
Nov 15, 2012 0.7860 0.8000 0.7600 0.7800 37,610 +0.00(+0.00%)
Nov 14, 2012 0.7726 0.7800 0.7726 0.7800 39,500 +0.00(+0.00%)
Nov 13, 2012 0.7802 0.7900 0.7500 0.7800 29,118 +0.00(+0.00%)
Nov 12, 2012 0.8000 0.8000 0.7800 0.7800 13,500 -0.04(-5.45%)
Nov 09, 2012 0.8500 0.8500 0.8250 0.8250 30,635 -0.03(-3.73%)
Nov 08, 2012 0.8800 0.8800 0.8544 0.8570 9,844 -0.02(-2.61%)
Nov 06, 2012 0.8800 0.8800 0.8800 0 -0.02(-1.92%)
Nov 05, 2012 0.8972 0.8972 0.8972 0.8972 7,000 +0.04(+4.92%)
Nov 01, 2012 0.8551 0.8551 0.8551 0 -0.04(-4.99%)
Oct 31, 2012 0.9020 0.9020 0.8700 0.9000 23,430 +0.03(+3.45%)
Oct 26, 2012 0.8700 0.8700 0.8700 0 +0.02(+2.41%)
Oct 25, 2012 0.9350 0.9350 0.8495 0.8495 23,900 -0.05(-5.61%)
Oct 24, 2012 0.9000 0.9000 0.8930 0.9000 27,500 +0.00(+0.00%)
Oct 23, 2012 0.9192 0.9240 0.9000 0.9000 9,100 -0.01(-1.21%)
Oct 19, 2012 0.9223 0.9430 0.9110 0.9110 18,624 -0.03(-3.09%)
Oct 18, 2012 0.9330 0.9500 0.9330 0.9400 14,322 +0.01(+1.57%)
Oct 16, 2012 0.9255 0.9255 0.9255 0 -0.02(-2.30%)
Oct 12, 2012 0.9473 0.9473 0.9473 0 +0.01(+1.37%)
Oct 11, 2012 0.9747 0.9761 0.9345 0.9345 3,200 +0.00(+0.48%)
Oct 10, 2012 0.9420 0.9420 0.9300 0.9300 7,750 -0.07(-7.00%)
Oct 09, 2012 1.000 1.000 1.000 1.000 350 +0.01(+0.85%)
Oct 08, 2012 0.9916 0.9916 0.9916 0.9916 125 -0.06(-5.56%)
Oct 06, 2012 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Oct 05, 2012 1.050 1.050 1.050 1.050 800 -0.03(-2.78%)
Oct 04, 2012 1.050 1.100 1.048 1.080 59,845 +0.02(+1.58%)
Oct 03, 2012 1.030 1.063 1.030 1.063 41,500 +0.05(+5.27%)
Oct 02, 2012 1.030 1.060 1.004 1.010 94,140 -0.02(-1.94%)
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.