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

Nxt Energy Solutions Inc (OP: NSFDF )

0.0917 -0.0123 (-11.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 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 29, 2020 0.3300 0.3300 0.3300 0.3300 24,000 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3300 0.3300 104,300 +0.03(+10.00%)
May 27, 2020 0.3300 0.3300 0.3000 0.3000 6,600 +0.02(+7.14%)
May 26, 2020 0.2800 0.2800 0.2800 0.2800 10,729 +0.03(+12.00%)
May 21, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 19, 2020 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
May 18, 2020 0.2800 0.2800 0.2800 0.2800 321 +0.00(+0.00%)
May 15, 2020 0.2809 0.2809 0.2800 0.2800 9,000 +0.03(+12.00%)
May 14, 2020 0.2500 0.2500 0.2500 0.2500 6,000 +0.02(+8.70%)
May 13, 2020 0.2581 0.2581 0.2300 0.2300 3,000 -0.05(-17.44%)
May 12, 2020 0.2786 0.2786 0.2786 10 +0.00(+0.00%)
May 11, 2020 0.2770 0.2786 0.2749 0.2786 29,000 +0.02(+8.53%)
May 07, 2020 0.2567 0.2567 0.2567 0 -0.06(-19.78%)
May 05, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 29, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 28, 2020 0.3300 0.3300 0.3300 0.3300 9,000 +0.01(+3.13%)
Apr 27, 2020 0.3240 0.3240 0.3200 0.3200 18,516 -0.02(-4.48%)
Apr 24, 2020 0.3200 0.3360 0.3082 0.3350 41,000 +0.02(+4.69%)
Apr 23, 2020 0.3200 0.3200 0.3200 0.3200 37,500 -0.01(-3.03%)
Apr 22, 2020 0.3300 0.3300 0.3300 0.3300 8,301 +0.00(+0.00%)
Apr 21, 2020 0.2840 0.3500 0.2840 0.3300 126,570 +0.01(+3.13%)
Apr 20, 2020 0.2870 0.3200 0.2710 0.3200 75,733 -0.03(-8.57%)
Apr 17, 2020 0.3600 0.3968 0.3500 0.3500 137,800 +0.01(+2.94%)
Apr 16, 2020 0.2266 0.3600 0.2266 0.3400 49,600 +0.13(+61.90%)
Apr 14, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.58%)
Apr 13, 2020 0.2542 0.2542 0.1989 0.1989 15,500 -0.09(-31.15%)
Apr 09, 2020 0.2889 0.2889 0.2889 0.2889 3,000 +0.08(+40.38%)
Apr 06, 2020 0.2058 0.2058 0.2058 0 -0.00(-0.58%)
Apr 03, 2020 0.2070 0.2070 0.2070 0.2070 27,000 -0.03(-13.75%)
Apr 01, 2020 0.2400 0.2400 0.2400 0 +0.01(+5.31%)
Mar 31, 2020 0.2554 0.2716 0.2181 0.2279 11,606 +0.02(+8.52%)
Mar 30, 2020 0.1906 0.2100 0.1906 0.2100 6,000 +0.04(+23.53%)
Mar 25, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.40%)
Mar 23, 2020 0.1494 0.1494 0.1494 0.1494 602 -0.00(-1.32%)
Mar 20, 2020 0.1842 0.1842 0.1514 0.1514 8,800 -0.05(-24.30%)
Mar 18, 2020 0.2000 0.2000 0.2000 0 -0.05(-19.65%)
Mar 16, 2020 0.2489 0.2489 0.2489 0 -0.04(-14.17%)
Mar 13, 2020 0.2350 0.2900 0.2350 0.2900 4,000 +0.03(+10.27%)
Mar 12, 2020 0.2630 0.2630 0.2621 0.2630 3,168 -0.04(-12.33%)
Mar 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2020 0.2890 0.3000 0.2890 0.3000 9,800 -0.02(-6.16%)
Mar 04, 2020 0.3197 0.3197 0.3197 0 +0.00(+1.17%)
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.