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 31, 2016 1.070 1.120 1.070 1.120 5,900 +0.02(+2.27%)
May 27, 2016 1.095 1.095 1.095 0 -0.05(-4.77%)
May 26, 2016 1.117 1.151 1.117 1.150 17,900 +0.02(+1.77%)
May 25, 2016 1.094 1.139 1.094 1.130 9,900 +0.03(+2.73%)
May 24, 2016 1.140 1.150 1.100 1.100 5,320 -0.08(-6.54%)
May 23, 2016 1.140 1.177 1.140 1.177 12,000 +0.02(+1.47%)
May 16, 2016 1.160 1.160 1.160 0 +0.02(+1.84%)
May 13, 2016 1.130 1.139 1.110 1.139 6,800 +0.01(+0.80%)
May 12, 2016 1.120 1.130 1.120 1.130 2,500 +0.01(+0.89%)
May 11, 2016 1.130 1.130 1.120 1.120 7,000 +0.00(+0.00%)
May 10, 2016 1.120 1.197 1.120 1.120 4,400 +0.00(+0.00%)
May 09, 2016 1.120 1.120 1.120 1.120 800 -0.01(-0.88%)
May 06, 2016 1.133 1.180 1.103 1.130 3,622 +0.00(+0.00%)
May 05, 2016 1.200 1.200 1.121 1.130 3,750 -0.07(-5.83%)
May 04, 2016 1.189 1.210 1.189 1.200 10,700 -0.01(-0.83%)
May 03, 2016 1.154 1.210 1.154 1.210 9,176 +0.05(+4.31%)
May 02, 2016 1.160 1.160 1.160 1.160 500 -0.01(-0.85%)
Apr 29, 2016 1.150 1.170 1.150 1.170 7,988 +0.03(+2.63%)
Apr 28, 2016 1.110 1.140 1.110 1.140 13,257 +0.08(+7.46%)
Apr 27, 2016 1.070 1.100 1.060 1.061 7,700 -0.00(-0.27%)
Apr 26, 2016 1.120 1.122 1.064 1.064 3,200 -0.07(-5.86%)
Apr 25, 2016 1.020 1.130 1.020 1.130 2,500 +0.05(+4.63%)
Apr 22, 2016 1.070 1.080 1.070 1.080 1,000 +0.01(+0.93%)
Apr 21, 2016 1.090 1.090 1.040 1.070 6,900 +0.02(+1.90%)
Apr 20, 2016 1.090 1.140 0.9491 1.050 10,350 -0.04(-3.75%)
Apr 19, 2016 1.091 1.091 1.091 1.091 990 -0.12(-9.83%)
Apr 15, 2016 1.210 1.210 1.210 0 +0.10(+9.01%)
Apr 14, 2016 1.110 1.110 1.110 1.110 741 -0.01(-0.89%)
Apr 13, 2016 1.158 1.170 1.082 1.120 12,469 -0.03(-2.55%)
Apr 12, 2016 1.100 1.149 1.100 1.149 1,681 +0.04(+3.54%)
Apr 11, 2016 1.130 1.130 1.100 1.110 17,000 -0.02(-1.77%)
Apr 08, 2016 1.126 1.130 1.126 1.130 5,000 +0.02(+1.80%)
Apr 07, 2016 1.130 1.130 1.050 1.110 15,875 +0.01(+0.91%)
Apr 06, 2016 1.100 1.106 1.100 1.100 5,050 -0.02(-1.41%)
Apr 05, 2016 1.120 1.120 1.116 1.116 1,900 -0.02(-2.13%)
Apr 04, 2016 1.140 1.142 1.093 1.140 6,000 +0.04(+3.64%)
Mar 31, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 30, 2016 1.084 1.170 1.084 1.100 7,000 -0.07(-5.73%)
Mar 29, 2016 1.147 1.200 1.074 1.167 5,315 +0.02(+1.46%)
Mar 28, 2016 1.138 1.176 1.056 1.150 38,800 +0.01(+0.88%)
Mar 24, 2016 1.140 1.140 1.140 0 -0.05(-4.20%)
Mar 23, 2016 1.120 1.200 1.120 1.190 15,968 +0.09(+8.18%)
Mar 22, 2016 1.054 1.192 1.030 1.100 6,700 +0.05(+4.76%)
Mar 21, 2016 1.049 1.090 0.9835 1.050 4,500 +0.06(+6.23%)
Mar 18, 2016 1.000 1.000 0.9190 0.9884 2,609 +0.04(+4.04%)
Mar 17, 2016 1.000 1.000 0.9000 0.9500 16,575 -0.03(-3.06%)
Mar 16, 2016 1.040 1.060 0.9800 0.9800 35,100 -0.02(-2.00%)
Mar 15, 2016 1.000 1.010 1.000 1.000 4,725 +0.00(+0.00%)
Mar 14, 2016 0.9713 1.010 0.9612 1.000 17,250 +0.00(+0.10%)
Mar 11, 2016 1.029 1.100 0.9050 0.9990 15,133 -0.00(-0.10%)
Mar 10, 2016 1.020 1.030 0.9919 1.000 8,101 -0.03(-2.91%)
Mar 09, 2016 1.009 1.030 1.000 1.030 6,406 +0.00(+0.09%)
Mar 08, 2016 1.067 1.070 0.9950 1.029 8,600 +0.03(+2.91%)
Mar 07, 2016 1.030 1.050 0.9880 1.000 15,121 -0.07(-6.42%)
Mar 04, 2016 1.020 1.140 1.020 1.069 1,000 +0.03(+3.05%)
Mar 03, 2016 1.030 1.044 1.030 1.037 872 -0.05(-4.86%)
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.