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 29, 2015 1.830 1.930 1.807 1.920 10,386 +0.05(+2.67%)
May 28, 2015 1.790 1.870 1.790 1.870 13,690 +0.13(+7.39%)
May 27, 2015 1.721 1.840 1.720 1.741 33,900 +0.00(+0.03%)
May 26, 2015 1.743 1.820 1.741 1.741 13,400 -0.07(-3.83%)
May 22, 2015 1.810 1.810 1.810 0 +0.02(+1.12%)
May 21, 2015 1.700 1.790 1.700 1.790 12,750 +0.09(+5.29%)
May 20, 2015 1.680 1.700 1.680 1.700 12,919 +0.02(+1.19%)
May 19, 2015 1.690 1.690 1.650 1.680 8,700 -0.07(-4.00%)
May 18, 2015 1.670 1.750 1.660 1.750 17,250 +0.08(+4.79%)
May 15, 2015 1.620 1.680 1.620 1.670 33,100 -0.02(-1.18%)
May 14, 2015 1.730 1.740 1.690 1.690 2,700 -0.03(-1.97%)
May 13, 2015 1.680 1.724 1.667 1.724 18,750 -0.04(-2.05%)
May 12, 2015 1.780 1.780 1.700 1.760 33,165 -0.03(-1.68%)
May 11, 2015 1.770 1.790 1.770 1.790 3,100 +0.07(+4.07%)
May 08, 2015 1.770 1.820 1.720 1.720 24,637 -0.05(-2.82%)
May 07, 2015 1.770 1.770 1.745 1.770 4,850 -0.13(-7.04%)
May 06, 2015 1.887 1.920 1.886 1.904 13,832 -0.09(-4.51%)
May 05, 2015 1.941 1.994 1.941 1.994 2,350 +0.05(+2.52%)
May 04, 2015 1.945 1.945 1.945 1.945 100 -0.06(-2.88%)
May 01, 2015 2.055 2.100 1.960 2.003 22,902 +0.03(+1.66%)
Apr 30, 2015 1.830 2.000 1.830 1.970 34,270 +0.14(+7.65%)
Apr 29, 2015 1.850 1.920 1.830 1.830 14,125 +0.01(+0.77%)
Apr 28, 2015 1.810 1.887 1.709 1.816 9,980 +0.01(+0.33%)
Apr 27, 2015 1.900 1.960 1.810 1.810 31,950 -0.09(-4.74%)
Apr 24, 2015 1.900 1.970 1.890 1.900 24,000 +0.00(+0.00%)
Apr 23, 2015 1.640 1.900 1.640 1.900 50,233 +0.26(+15.85%)
Apr 22, 2015 1.650 1.650 1.633 1.640 14,300 +0.00(+0.00%)
Apr 21, 2015 1.640 1.640 1.640 1.640 7,400 -0.07(-4.21%)
Apr 20, 2015 1.730 1.730 1.700 1.712 20,480 +0.02(+1.12%)
Apr 17, 2015 1.664 1.700 1.650 1.693 25,700 -0.01(-0.41%)
Apr 16, 2015 1.400 1.800 1.400 1.700 62,423 +0.24(+16.68%)
Apr 15, 2015 1.460 1.460 1.457 1.457 10,350 +0.02(+1.11%)
Apr 14, 2015 1.366 1.441 1.366 1.441 2,500 +0.04(+2.94%)
Apr 13, 2015 1.400 1.400 1.400 1.400 5,000 -0.05(-3.46%)
Apr 09, 2015 1.450 1.450 1.450 28 -0.04(-2.68%)
Apr 08, 2015 1.550 1.550 1.480 1.490 1,550 -0.06(-3.87%)
Apr 07, 2015 1.550 1.550 1.510 1.550 13,700 +0.03(+2.18%)
Apr 06, 2015 1.496 1.531 1.456 1.517 6,681 +0.01(+0.46%)
Apr 02, 2015 1.510 1.510 1.510 0 +0.03(+2.37%)
Apr 01, 2015 1.420 1.476 1.410 1.475 10,700 +0.03(+1.72%)
Mar 31, 2015 1.360 1.450 1.360 1.450 6,300 +0.07(+5.07%)
Mar 30, 2015 1.420 1.420 1.360 1.380 6,900 -0.02(-1.43%)
Mar 27, 2015 1.380 1.400 1.380 1.400 3,900 +0.02(+1.45%)
Mar 26, 2015 1.440 1.440 1.380 1.380 5,400 -0.02(-1.43%)
Mar 25, 2015 1.390 1.422 1.370 1.400 18,070 +0.03(+2.19%)
Mar 24, 2015 1.407 1.407 1.370 1.370 5,450 -0.02(-1.44%)
Mar 23, 2015 1.410 1.410 1.390 1.390 1,600 -0.00(-0.07%)
Mar 20, 2015 1.360 1.430 1.360 1.391 9,100 -0.01(-0.64%)
Mar 19, 2015 1.380 1.400 1.380 1.400 19,043 +0.02(+1.45%)
Mar 18, 2015 1.318 1.390 1.318 1.380 15,988 +0.03(+2.22%)
Mar 17, 2015 1.350 1.356 1.324 1.350 13,685 -0.01(-0.74%)
Mar 16, 2015 1.360 1.390 1.360 1.360 2,100 -0.04(-2.86%)
Mar 13, 2015 1.400 1.400 1.400 1.400 2,892 +0.02(+1.30%)
Mar 12, 2015 1.382 1.382 1.382 1.382 700 -0.02(-1.11%)
Mar 11, 2015 1.397 1.397 1.397 1.397 3,000 +0.08(+6.03%)
Mar 10, 2015 1.310 1.318 1.310 1.318 1,000 -0.01(-0.42%)
Mar 09, 2015 1.353 1.353 1.323 1.323 10,000 -0.08(-5.73%)
Mar 06, 2015 1.404 1.404 1.404 1.404 850 -0.08(-5.14%)
Mar 05, 2015 1.440 1.480 1.380 1.480 14,559 +0.04(+2.78%)
Mar 04, 2015 1.450 1.450 1.440 5,700 -0.01(-0.69%)
Mar 03, 2015 1.450 1.450 1.450 5,700 +0.08(+5.84%)
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.