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

Nxt Energy Solutions Inc (TSX: SFD )

0.1750 -0.0200 (-10.26%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 8, 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, 2022 0.7500 0.7500 0.7100 0.7100 22,145 -0.07(-8.97%)
May 27, 2022 0.7800 0.7800 892 -0.01(-1.27%)
May 26, 2022 0.6600 0.7900 0.6600 0.7900 68,185 +0.09(+12.86%)
May 25, 2022 0.6000 0.7000 0.6000 0.7000 41,230 +0.07(+11.11%)
May 24, 2022 0.6000 0.6400 0.6000 0.6300 2,594 +0.00(+0.00%)
May 20, 2022 0.6300 0 -0.01(-1.56%)
May 19, 2022 0.6300 0.6400 0.6300 0.6400 4,556 +0.03(+4.92%)
May 18, 2022 0.7500 0.7500 0.6100 0.6100 62,064 -0.09(-12.86%)
May 17, 2022 0.6000 0.7600 0.6000 0.7000 363,593 +0.11(+18.64%)
May 16, 2022 0.6000 0.6000 0.5900 0.5900 8,200 -0.01(-1.67%)
May 13, 2022 0.5600 0.6000 0.5600 0.6000 30,315 +0.03(+5.26%)
May 12, 2022 0.5500 0.5700 0.5400 0.5700 12,200 +0.04(+7.55%)
May 11, 2022 0.5300 0.5300 0.5300 0.5300 11,000 -0.07(-11.67%)
May 06, 2022 0.6000 7 +0.02(+3.45%)
May 05, 2022 0.6200 0.6900 0.5400 0.5800 51,572 +0.01(+1.75%)
May 02, 2022 0.5700 0 +0.01(+1.79%)
Apr 28, 2022 0.5600 0 +0.01(+1.82%)
Apr 25, 2022 0.5500 0 +0.02(+3.77%)
Apr 22, 2022 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Apr 21, 2022 0.5500 0.5500 0.5300 0.5300 3,230 -0.07(-11.67%)
Apr 19, 2022 0.6000 0 +0.02(+3.45%)
Apr 14, 2022 0.5800 0 +0.02(+3.57%)
Apr 13, 2022 0.5300 0.5600 0.5300 0.5600 4,000 +0.01(+1.82%)
Apr 08, 2022 0.5500 400 -0.02(-3.51%)
Apr 01, 2022 0.5700 0 +0.04(+7.55%)
Mar 31, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Mar 29, 2022 0.5300 225 +0.02(+3.92%)
Mar 28, 2022 0.5100 0.5100 0.5100 0.5100 1,019 -0.02(-3.77%)
Mar 25, 2022 0.5300 0.5300 0.5300 0.5300 1,400 +0.03(+6.00%)
Mar 24, 2022 0.5100 0.5100 0.5000 0.5000 13,000 -0.01(-1.96%)
Mar 16, 2022 0.5100 0 -0.02(-3.77%)
Mar 15, 2022 0.5400 0.5400 0.5300 0.5300 8,500 -0.01(-1.85%)
Mar 08, 2022 0.5400 111 +0.00(+0.00%)
Mar 07, 2022 0.5600 0.5600 0.5400 0.5400 17,611 -0.02(-3.57%)
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.