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

Nxt Energy Solutions Inc (OP: NSFDF )

0.1160 +0.0175 (+17.77%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 17, 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 (%)
May 31, 2023 0.1500 0.1500 0.1500 0.1500 18,000 +0.00(+0.00%)
May 30, 2023 0.1450 0.1500 0.1450 0.1500 105,185 +0.00(+1.01%)
May 26, 2023 0.1485 0.1485 0.1485 0.1485 5,100 +0.01(+6.07%)
May 25, 2023 0.1500 0.1500 0.1400 0.1400 20,500 -0.00(-0.36%)
May 19, 2023 0.1405 0 +0.01(+9.68%)
May 16, 2023 0.1281 0 -0.01(-8.83%)
May 15, 2023 0.1405 0.1405 0.1405 0.1405 195 -0.00(-3.37%)
May 05, 2023 0.1454 0 -0.01(-9.13%)
May 02, 2023 0.1600 0 +0.04(+33.33%)
Apr 25, 2023 0.1200 0 -0.01(-8.05%)
Apr 19, 2023 0.1305 0 -0.01(-6.32%)
Apr 17, 2023 0.1393 386 -0.00(-0.50%)
Apr 10, 2023 0.1400 0 +0.00(+0.72%)
Apr 05, 2023 0.1390 4 +0.00(+2.89%)
Mar 23, 2023 0.1351 0 +0.00(+0.00%)
Mar 22, 2023 0.1351 0.1351 0.1351 0.1351 13,000 +0.01(+12.40%)
Mar 17, 2023 0.1202 0 -0.01(-10.03%)
Mar 16, 2023 0.1336 0.1336 0.1336 0.1336 2,902 +0.00(+1.98%)
Mar 15, 2023 0.1310 0.1310 0.1310 0.1310 2,070 +0.01(+10.18%)
Mar 10, 2023 0.1189 0 -0.00(-1.82%)
Mar 08, 2023 0.1211 0 -0.00(-3.51%)
Mar 07, 2023 0.1255 0.1255 0.1255 0.1255 4,300 +0.00(+1.21%)
Mar 06, 2023 0.1272 0.1272 0.1240 0.1240 200 -0.01(-7.81%)
Feb 28, 2023 0.1345 0 -0.00(-2.75%)
Feb 27, 2023 0.1383 0.1383 0.1383 0.1383 2,700 -0.01(-6.55%)
Feb 24, 2023 0.1480 0.1480 0.1480 0.1480 8,000 -0.00(-2.63%)
Feb 23, 2023 0.1520 0.1520 0.1520 0.1520 13,500 +0.00(+2.70%)
Feb 22, 2023 0.1480 0.1480 0.1480 0.1480 5,000 +0.01(+10.04%)
Feb 17, 2023 0.1345 1 +0.00(+0.00%)
Feb 16, 2023 0.1425 0.1425 0.1345 0.1345 804 -0.02(-13.89%)
Feb 13, 2023 0.1562 0 +0.00(+0.77%)
Feb 10, 2023 0.1316 0.1550 0.1316 0.1550 9,250 -0.01(-5.60%)
Feb 09, 2023 0.1704 0.1704 0.1642 0.1642 1,600 +0.04(+31.47%)
Feb 06, 2023 0.1249 0 -0.01(-8.97%)
Jan 26, 2023 0.1372 0 -0.00(-1.72%)
Jan 25, 2023 0.1396 0.1396 0.1396 0.1396 7,000 -0.00(-3.06%)
Jan 24, 2023 0.1440 0.1440 0.1440 0.1440 3,000 +0.01(+7.46%)
Jan 23, 2023 0.1511 0.1511 0.1340 0.1340 8,131 -0.03(-16.25%)
Jan 20, 2023 0.1695 0.1750 0.1600 0.1600 29,000 +0.00(+0.69%)
Jan 18, 2023 0.1589 0 -0.00(-1.91%)
Jan 17, 2023 0.2210 0.2210 0.1620 0.1620 52,600 -0.02(-10.00%)
Jan 12, 2023 0.1800 0 +0.00(+1.12%)
Jan 09, 2023 0.1780 0 -0.00(-1.28%)
Jan 06, 2023 0.1600 0.2200 0.1600 0.1803 149,875 +0.02(+12.69%)
Jan 03, 2023 0.1600 0 +0.00(+0.00%)
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%)
Oct 03, 2022 0.2700 0.2700 0.2180 0.2445 10,300 -0.03(-12.24%)
Sep 26, 2022 0.2786 0 -0.07(-19.60%)
Sep 23, 2022 0.3758 0.3758 0.3465 0.3465 12,500 -0.04(-11.15%)
Sep 20, 2022 0.3900 0 +0.04(+12.29%)
Sep 19, 2022 0.3473 0.3473 0.3473 0.3473 10,025 -0.00(-0.80%)
Sep 16, 2022 0.3501 0.3710 0.3501 0.3501 11,000 -0.07(-15.74%)
Sep 14, 2022 0.4155 0 +0.00(+0.00%)
Sep 08, 2022 0.4155 0 -0.03(-5.83%)
Sep 07, 2022 0.4412 0.4412 0.4412 0.4412 2,502 -0.01(-1.96%)
Sep 06, 2022 0.4500 0.4500 0.4500 0.4500 100 -0.01(-1.10%)
Sep 01, 2022 0.4550 0 +0.00(+0.53%)
Aug 30, 2022 0.4526 0 -0.01(-1.29%)
Aug 29, 2022 0.4585 0.4585 0.4585 0.4585 300 +0.01(+1.89%)
Aug 25, 2022 0.4500 0 -0.00(-0.24%)
Aug 24, 2022 0.4583 0.4583 0.4511 0.4511 5,350 -0.03(-6.02%)
Aug 22, 2022 0.4800 10 +0.02(+5.15%)
Aug 19, 2022 0.4565 0.4565 0.4565 0.4565 1,003 -0.02(-4.90%)
Aug 18, 2022 0.4800 0.4800 0.4800 0.4800 2,527 +0.02(+5.15%)
Aug 16, 2022 0.4565 10 +0.01(+1.44%)
Aug 12, 2022 0.4500 0 -0.07(-13.96%)
Aug 02, 2022 0.5230 0 +0.00(+0.58%)
Jul 29, 2022 0.5200 0 +0.03(+6.04%)
Jul 28, 2022 0.4706 0.4904 0.4706 0.4904 752 -0.01(-1.51%)
Jul 22, 2022 0.4979 0 -0.02(-4.25%)
Jul 20, 2022 0.5200 0 +0.00(+0.00%)
Jul 19, 2022 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+2.02%)
Jul 18, 2022 0.5113 0.5113 0.5097 0.5097 1,450 -0.03(-5.61%)
Jul 13, 2022 0.5400 0 +0.01(+1.05%)
Jul 12, 2022 0.5344 0.5344 0.5344 0.5344 5,400 -0.01(-1.04%)
Jul 01, 2022 0.5400 0 +0.02(+3.45%)
Jun 30, 2022 0.5220 0.5220 0.5220 0.5220 950 -0.02(-3.33%)
Jun 13, 2022 0.5400 0 -0.08(-13.46%)
Jun 10, 2022 0.6200 0.6250 0.6200 0.6240 22,530 +0.00(+0.65%)
Jun 08, 2022 0.6200 0 +0.02(+3.33%)
Jun 07, 2022 0.6384 0.6384 0.6000 0.6000 4,062 -0.04(-6.25%)
Jun 03, 2022 0.6400 0 +0.00(+0.00%)
Jun 02, 2022 0.6358 0.6400 0.6098 0.6400 21,459 +0.01(+1.59%)
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.