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

Nxt Energy Solutions Inc (TSX: SFD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Sep 29, 2017 0.4150 0.4500 0.4050 0.4500 204,599 +0.04(+11.11%)
Sep 28, 2017 0.4500 0.4500 0.3900 0.4050 209,575 -0.04(-10.00%)
Sep 27, 2017 0.5000 0.5000 0.4350 0.4500 199,530 -0.11(-19.64%)
Sep 26, 2017 0.5500 0.5600 0.5200 0.5600 10,704 +0.00(+0.00%)
Sep 25, 2017 0.6200 0.6200 0.5500 0.5600 47,070 -0.02(-3.45%)
Sep 22, 2017 0.6500 0.6500 0.5800 0.5800 34,700 -0.06(-9.38%)
Sep 21, 2017 0.6800 0.6800 0.6400 0.6400 86,100 -0.10(-13.51%)
Sep 20, 2017 0.7700 0.7700 0.7000 0.7400 23,740 -0.07(-8.64%)
Sep 19, 2017 0.8100 0.8100 0.8100 0.8100 500 +0.06(+8.00%)
Sep 18, 2017 0.8100 0.8100 0.7000 0.7500 43,900 -0.10(-11.76%)
Sep 14, 2017 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Sep 13, 2017 0.8100 0.8100 0.8100 0.8100 1,000 -0.09(-10.00%)
Sep 08, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Sep 07, 2017 0.9100 0.9100 0.8500 0.8500 14,675 -0.14(-14.14%)
Sep 06, 2017 1.000 1.000 0.9900 0.9900 14,700 -0.02(-1.98%)
Sep 05, 2017 1.010 1.010 1.010 1.010 1,000 -0.04(-3.81%)
Aug 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.000 1.050 15,800 +0.05(+5.00%)
Aug 28, 2017 1.000 1.000 1.000 0 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9800 30 -0.02(-2.00%)
Aug 23, 2017 0.9000 1.000 0.9000 1.000 8,600 +0.00(+0.00%)
Aug 22, 2017 1.000 1.000 1.000 1.000 1,800 -0.05(-4.76%)
Aug 18, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 16, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 15, 2017 1.000 1.000 1.000 1.000 3,545 -0.05(-4.76%)
Aug 14, 2017 1.050 1.050 1.050 1.050 1,310 +0.04(+3.96%)
Aug 11, 2017 1.010 1.010 1.010 1.010 800 +0.01(+1.00%)
Aug 10, 2017 1.000 1.000 1.000 1.000 420 -0.01(-0.99%)
Aug 09, 2017 1.010 1.010 1.010 1.010 3,300 +0.00(+0.00%)
Aug 08, 2017 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 1.010 1.010 20,700 -0.04(-3.81%)
Aug 02, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
Aug 01, 2017 1.190 1.190 1.030 1.040 8,100 -0.15(-12.61%)
Jul 31, 2017 1.110 1.230 1.110 1.190 46,985 +0.08(+7.21%)
Jul 28, 2017 1.100 1.110 1.100 1.110 7,000 +0.15(+15.63%)
Jul 27, 2017 0.9000 1.100 0.9000 0.9600 5,625 +0.06(+6.67%)
Jul 26, 2017 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.88%)
Jul 24, 2017 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 21, 2017 0.7000 0.8800 0.6500 0.8700 74,925 +0.23(+35.94%)
Jul 20, 2017 0.6400 0.6400 0.6400 0.6400 11,290 -0.06(-8.57%)
Jul 19, 2017 0.6800 0.7000 0.6800 0.7000 5,000 +0.00(+0.00%)
Jul 18, 2017 0.7000 0.7000 0.6400 0.7000 26,750 +0.00(+0.00%)
Jul 17, 2017 0.7000 0.7000 0.7000 0.7000 3,500 +0.01(+1.45%)
Jul 14, 2017 0.7000 0.7000 0.6900 0.6900 1,500 -0.01(-1.43%)
Jul 13, 2017 0.6900 0.7000 0.6900 0.7000 7,500 -0.10(-12.50%)
Jul 11, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jul 10, 2017 0.7500 0.7500 0.7500 0.7500 6,000 +0.01(+1.35%)
Jul 07, 2017 0.6900 0.7400 0.6900 0.7400 10,000 +0.05(+7.25%)
Jul 06, 2017 0.7400 0.7400 0.6900 0.6900 10,358 -0.06(-8.00%)
Jul 05, 2017 0.7700 0.7800 0.7300 0.7500 13,400 -0.03(-3.85%)
Jul 04, 2017 0.8100 0.8100 0.7800 0.7800 6,590 -0.07(-8.24%)
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.