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 30, 2022 0.1500 0.1650 0.1500 0.1600 53,000 +0.00(+0.00%)
Dec 29, 2022 0.1640 0.1640 0.1600 0.1600 17,500 +0.00(+0.00%)
Dec 28, 2022 0.1693 0.1693 0.1600 0.1600 28,600 +0.00(+0.00%)
Dec 23, 2022 0.1600 0 +0.02(+14.29%)
Dec 19, 2022 0.1400 0 +0.00(+0.00%)
Dec 16, 2022 0.1400 0.1400 0.1400 0.1400 4,999 -0.00(-2.10%)
Dec 15, 2022 0.1400 0.1430 0.1400 0.1430 25,000 -0.00(-1.38%)
Dec 13, 2022 0.1450 0 -0.00(-2.42%)
Dec 12, 2022 0.1300 0.1486 0.1300 0.1486 4,000 +0.03(+23.63%)
Dec 09, 2022 0.1202 0.1202 0.1202 0.1202 10,000 -0.02(-14.14%)
Dec 08, 2022 0.1406 0.1416 0.1400 0.1400 41,867 +0.00(+0.00%)
Dec 07, 2022 0.1400 0.1400 0.1400 0.1400 46,545 +0.00(+0.00%)
Dec 06, 2022 0.1437 0.1437 0.1400 0.1400 10,095 -0.01(-5.85%)
Dec 05, 2022 0.1487 0.1487 0.1487 0.1487 5,300 +0.00(+2.48%)
Dec 02, 2022 0.1521 0.1521 0.1451 0.1451 10,909 +0.00(+2.91%)
Dec 01, 2022 0.1410 0.1410 0.1410 0.1410 405 +0.00(+2.62%)
Nov 30, 2022 0.1607 0.1607 0.1374 0.1374 25,300 -0.01(-4.58%)
Nov 29, 2022 0.1380 0.1800 0.1350 0.1440 342,195 +0.01(+7.46%)
Nov 28, 2022 0.1350 0.1350 0.1340 0.1340 9,937 +0.00(+1.13%)
Nov 23, 2022 0.1325 0 +0.00(+0.00%)
Nov 22, 2022 0.1359 0.1359 0.1325 0.1325 2,700 -0.02(-11.67%)
Nov 18, 2022 0.1500 0 +0.01(+7.14%)
Nov 17, 2022 0.1377 0.1400 0.1338 0.1400 55,215 +0.01(+7.69%)
Nov 16, 2022 0.1300 0.1300 0.1300 0.1300 31,500 -0.02(-10.59%)
Nov 15, 2022 0.1256 0.1454 0.1256 0.1454 7,000 +0.02(+11.85%)
Nov 14, 2022 0.1300 0.1300 0.1300 0.1300 31,485 -0.00(-2.03%)
Nov 10, 2022 0.1327 1 -0.01(-5.21%)
Nov 09, 2022 0.1400 0.1400 0.1400 0.1400 35,200 +0.00(+2.71%)
Nov 08, 2022 0.1363 0.1363 0.1363 0.1363 5,158 +0.01(+9.04%)
Nov 03, 2022 0.1250 0 -0.03(-19.87%)
Oct 31, 2022 0.1560 0 -0.03(-16.53%)
Oct 24, 2022 0.1869 0 -0.00(-0.05%)
Oct 21, 2022 0.1840 0.1870 0.1840 0.1870 29,000 +0.01(+6.49%)
Oct 18, 2022 0.1756 0 -0.00(-2.44%)
Oct 14, 2022 0.1800 0 +0.00(+1.87%)
Oct 11, 2022 0.1767 0 -0.00(-0.73%)
Oct 07, 2022 0.1780 0 -0.00(-0.56%)
Oct 06, 2022 0.1707 0.1831 0.1707 0.1790 45,020 -0.02(-9.82%)
Oct 04, 2022 0.1985 0 -0.05(-18.81%)
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.