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 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 21, 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 21, 2024 0.0917 0 +0.00(+0.00%)
May 17, 2024 0.0917 0 -0.01(-11.83%)
May 15, 2024 0.1040 0 +0.01(+10.29%)
May 13, 2024 0.0943 0 -0.00(-2.78%)
May 10, 2024 0.0970 0.0970 0.0970 0.0970 5,000 -0.01(-11.82%)
May 09, 2024 0.0985 0.1100 0.0910 0.1100 142,483 +0.00(+0.00%)
May 08, 2024 0.1094 0.1100 0.1074 0.1100 12,600 +0.00(+2.14%)
May 07, 2024 0.1077 0.1077 0.1077 0.1077 5,000 -0.00(-1.64%)
May 02, 2024 0.1095 0 -0.01(-7.59%)
Apr 25, 2024 0.1185 0 -0.01(-8.71%)
Apr 23, 2024 0.1298 0 +0.01(+7.10%)
Apr 19, 2024 0.1212 0 -0.00(-0.25%)
Apr 18, 2024 0.1215 0.1215 0.1215 0.1215 7,000 -0.02(-15.39%)
Apr 17, 2024 0.1176 0.1436 0.1176 0.1436 12,038 -0.01(-6.63%)
Apr 10, 2024 0.1538 0 -0.00(-2.04%)
Apr 09, 2024 0.1570 0.1570 0.1570 0.1570 90,500 +0.04(+34.07%)
Apr 05, 2024 0.1171 500 -0.01(-8.16%)
Apr 01, 2024 0.1275 0 +0.01(+6.78%)
Mar 27, 2024 0.1194 0 -0.03(-18.39%)
Mar 19, 2024 0.1463 0 -0.02(-10.79%)
Mar 18, 2024 0.1640 0.1640 0.1640 0.1640 1,800 +0.03(+25.48%)
Mar 15, 2024 0.1307 0.1307 0.1307 0.1307 1,300 -0.01(-10.17%)
Mar 13, 2024 0.1455 4,500 -0.01(-9.06%)
Mar 11, 2024 0.1600 0 +0.01(+6.67%)
Mar 07, 2024 0.1500 0 +0.00(+0.00%)
Mar 06, 2024 0.1400 0.1500 0.1400 0.1500 199,000 +0.01(+7.14%)
Mar 01, 2024 0.1400 25 +0.03(+31.95%)
Feb 28, 2024 0.1061 0 +0.01(+7.06%)
Feb 26, 2024 0.0991 0 +0.00(+4.21%)
Feb 22, 2024 0.0951 0 -0.01(-5.93%)
Feb 21, 2024 0.0801 0.1018 0.0801 0.1011 65,547 -0.01(-8.09%)
Feb 20, 2024 0.1156 0.1156 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 16, 2024 0.1100 0.1100 0.1100 0.1100 566 -0.01(-8.33%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Feb 09, 2024 0.1200 0 -0.00(-0.33%)
Feb 07, 2024 0.1204 0 -0.01(-5.72%)
Jan 30, 2024 0.1277 0 -0.02(-14.87%)
Jan 29, 2024 0.1314 0.1500 0.1314 0.1500 14,516 +0.02(+15.38%)
Jan 26, 2024 0.1320 0.1320 0.1274 0.1300 75,689 +0.01(+8.33%)
Jan 16, 2024 0.1200 0 +0.00(+2.39%)
Jan 09, 2024 0.1172 0 -0.02(-14.70%)
Jan 05, 2024 0.1374 62 +0.02(+15.66%)
Jan 04, 2024 0.1188 0.1188 0.1188 0.1188 700 +0.01(+10.00%)
Dec 29, 2023 0.1080 0 -0.01(-9.77%)
Dec 28, 2023 0.1430 0.1430 0.1197 0.1197 41,953 -0.00(-3.16%)
Dec 27, 2023 0.1431 0.1431 0.1236 0.1236 3,647 +0.01(+4.57%)
Dec 21, 2023 0.1182 0 -0.02(-12.44%)
Dec 20, 2023 0.1450 0.1450 0.1350 0.1350 7,722 -0.01(-9.70%)
Dec 18, 2023 0.1495 0 +0.00(+0.40%)
Dec 08, 2023 0.1489 2,000 +0.02(+19.12%)
Dec 01, 2023 0.1250 0 -0.04(-21.88%)
Nov 30, 2023 0.1500 0.1600 0.1500 0.1600 20,496 +0.04(+30.40%)
Nov 17, 2023 0.1227 0 +0.00(+3.98%)
Nov 15, 2023 0.1180 0 -0.02(-17.08%)
Nov 14, 2023 0.1452 0.1452 0.1299 0.1423 50,006 -0.02(-11.06%)
Nov 09, 2023 0.1600 0 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+2.17%)
Nov 02, 2023 0.1566 0 +0.03(+21.87%)
Oct 31, 2023 0.1285 0 -0.03(-19.69%)
Oct 30, 2023 0.1600 0.1600 0.1600 0.1600 9,900 +0.00(+0.63%)
Oct 24, 2023 0.1590 0 -0.02(-11.67%)
Oct 17, 2023 0.1800 0 -0.00(-2.17%)
Oct 16, 2023 0.1840 0.1840 0.1840 0.1840 3,300 -0.01(-5.64%)
Oct 12, 2023 0.1950 0 +0.02(+12.07%)
Oct 10, 2023 0.1740 0 +0.00(+0.00%)
Oct 06, 2023 0.1740 0 -0.01(-3.33%)
Oct 05, 2023 0.1800 0.1800 0.1800 0.1800 118,547 -0.01(-5.26%)
Oct 03, 2023 0.1900 0 +0.03(+19.50%)
Sep 27, 2023 0.1590 0 -0.03(-14.88%)
Sep 26, 2023 0.1868 0.1868 0.1868 0.1868 9,424 +0.01(+5.06%)
Sep 22, 2023 0.1778 0 -0.01(-2.84%)
Sep 19, 2023 0.1830 0 -0.02(-12.02%)
Sep 14, 2023 0.2080 0 -0.00(-0.48%)
Sep 13, 2023 0.2090 0.2090 0.2090 0.2090 1,000 +0.02(+10.00%)
Sep 12, 2023 0.2028 0.2028 0.1900 0.1900 46,941 -0.01(-3.01%)
Sep 11, 2023 0.1700 0.1959 0.1700 0.1959 163,750 +0.00(+2.03%)
Sep 07, 2023 0.1920 0 +0.03(+20.00%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 7,001 -0.01(-8.57%)
Sep 05, 2023 0.1500 0.1990 0.1460 0.1750 267,898 +0.03(+19.86%)
Sep 01, 2023 0.1390 0.1460 0.1390 0.1460 4,500 +0.00(+3.03%)
Aug 31, 2023 0.1425 0.1425 0.1417 0.1417 24,125 +0.01(+4.19%)
Aug 30, 2023 0.1564 0.1564 0.1360 0.1360 10,500 +0.00(+1.12%)
Aug 29, 2023 0.1345 0.1345 0.1345 0.1345 33,500 +0.00(+0.00%)
Aug 28, 2023 0.1396 0.1396 0.1345 0.1345 10,000 +0.00(+3.46%)
Aug 25, 2023 0.1252 0.1541 0.1252 0.1300 157,750 +0.01(+13.04%)
Aug 24, 2023 0.1700 0.1700 0.0870 0.1150 1,205,158 -0.07(-37.02%)
Aug 23, 2023 0.1826 0.1826 0.1826 0.1826 4,750 +0.01(+4.64%)
Aug 22, 2023 0.1735 0.1745 0.1735 0.1745 9,000 +0.00(+2.65%)
Aug 18, 2023 0.1700 0 -0.01(-6.13%)
Aug 17, 2023 0.1700 0.1813 0.1700 0.1811 15,500 -0.00(-1.58%)
Aug 16, 2023 0.1729 0.1840 0.1729 0.1840 37,700 +0.01(+8.24%)
Aug 15, 2023 0.1700 0.1700 0.1700 0.1700 22,000 +0.01(+6.25%)
Aug 11, 2023 0.1600 0 +0.01(+3.90%)
Aug 10, 2023 0.1550 0.1620 0.1540 0.1540 24,000 -0.04(-21.43%)
Aug 09, 2023 0.1681 0.1960 0.1681 0.1960 15,000 +0.00(+0.77%)
Aug 08, 2023 0.1945 0.1945 0.1945 0.1945 5,353 +0.03(+19.99%)
Aug 03, 2023 0.1621 0 -0.01(-5.65%)
Aug 01, 2023 0.1718 0 -0.03(-16.20%)
Jul 31, 2023 0.2050 0.2050 0.2050 0.2050 8,100 +0.01(+7.89%)
Jul 28, 2023 0.1900 0.1900 0.1900 0.1900 33,600 +0.00(+0.21%)
Jul 26, 2023 0.1896 0 -0.02(-9.41%)
Jul 25, 2023 0.2065 0.2093 0.2000 0.2093 18,103 -0.01(-4.99%)
Jul 24, 2023 0.2050 0.2203 0.2000 0.2203 45,100 +0.02(+10.15%)
Jul 19, 2023 0.2000 11 -0.02(-10.03%)
Jul 18, 2023 0.2223 0.2223 0.2223 0.2223 6,050 -0.01(-3.35%)
Jul 13, 2023 0.2300 0 -0.00(-0.61%)
Jul 12, 2023 0.2237 0.2314 0.2237 0.2314 6,100 +0.02(+10.19%)
Jul 11, 2023 0.2100 0.2100 0.2100 0.2100 75,200 +0.00(+0.00%)
Jul 10, 2023 0.2100 0.2101 0.2100 0.2100 34,500 +0.00(+0.00%)
Jul 07, 2023 0.2130 0.2130 0.2100 0.2100 9,000 -0.02(-8.70%)
Jul 05, 2023 0.2300 0 -0.01(-4.17%)
Jun 29, 2023 0.2400 0 +0.00(+0.00%)
Jun 28, 2023 0.2450 0.2550 0.2400 0.2400 22,500 -0.02(-7.69%)
Jun 26, 2023 0.2600 1,291 +0.03(+12.12%)
Jun 22, 2023 0.2319 37 +0.02(+9.39%)
Jun 21, 2023 0.2120 0.2120 0.2060 0.2120 14,990 -0.01(-6.24%)
Jun 16, 2023 0.2261 0 +0.05(+25.19%)
Jun 14, 2023 0.1806 0 +0.00(+0.33%)
Jun 13, 2023 0.1650 0.1800 0.1650 0.1800 101,626 +0.01(+3.93%)
Jun 12, 2023 0.1732 0.1732 0.1732 0.1732 4,900 +0.01(+6.91%)
Jun 09, 2023 0.1649 0.1670 0.1620 0.1620 62,400 +0.00(+0.62%)
Jun 08, 2023 0.1575 0.1650 0.1575 0.1610 5,500 +0.00(+2.22%)
Jun 06, 2023 0.1318 0.1318 0.1318 0.1575 7,500 -0.03(-17.11%)
Jun 05, 2023 0.1600 0.1900 0.1600 0.1900 89,500 +0.04(+26.67%)
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.