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

Nxt Energy Solutions Inc (TSX: SFD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 0.4500 0.4500 0.4500 0.4500 13,500 +0.03(+7.14%)
May 27, 2020 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
May 26, 2020 0.3800 0.3900 0.3800 0.3900 8,000 +0.00(+0.00%)
May 22, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 21, 2020 0.3400 0.3600 0.3300 0.3500 180,400 +0.03(+9.37%)
May 19, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 15, 2020 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 14, 2020 0.3800 0.4000 0.3700 0.4000 10,700 +0.04(+11.11%)
May 13, 2020 0.3600 0.3600 0.3600 0.3600 500 -0.03(-7.69%)
May 11, 2020 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
May 07, 2020 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Apr 29, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 28, 2020 0.3900 0.3900 0.3900 0.3900 3,136 -0.06(-13.33%)
Apr 27, 2020 0.4500 0.4500 0.4500 0.4500 18,500 -0.04(-8.16%)
Apr 24, 2020 0.4700 0.4900 0.4700 0.4900 26,100 +0.04(+8.89%)
Apr 23, 2020 0.4500 0.4500 0.4500 0.4500 24,500 +0.00(+0.00%)
Apr 22, 2020 0.5000 0.5000 0.4500 0.4500 8,500 -0.03(-6.25%)
Apr 21, 2020 0.4000 0.4800 0.4000 0.4800 13,950 +0.09(+23.08%)
Apr 20, 2020 0.4000 0.4200 0.3600 0.3900 26,500 -0.06(-13.33%)
Apr 17, 2020 0.4800 0.5500 0.4400 0.4500 44,000 -0.12(-21.05%)
Apr 16, 2020 0.3400 0.5700 0.3400 0.5700 43,500 +0.28(+96.55%)
Apr 14, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 13, 2020 0.3400 0.3400 0.2800 0.2800 8,000 -0.12(-30.00%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Apr 06, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Mar 31, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Mar 30, 2020 0.2500 0.2900 0.2500 0.2900 5,500 +0.07(+31.82%)
Mar 27, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+10.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 25, 2020 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Mar 24, 2020 0.2000 0.2000 0.2000 0.2000 7,500 -0.02(-9.09%)
Mar 23, 2020 0.2300 0.2300 0.2200 0.2200 1,500 -0.04(-15.38%)
Mar 20, 2020 0.2700 0.2700 0.2600 0.2600 1,047 -0.03(-10.34%)
Mar 18, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 17, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 16, 2020 0.3400 0.3400 0.2900 0.2900 21,218 -0.11(-27.50%)
Mar 13, 2020 0.3700 0.4000 0.3700 0.4000 11,000 +0.03(+8.11%)
Mar 12, 2020 0.3700 0.3700 0.3700 0.3700 5,100 -0.02(-5.13%)
Mar 09, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Mar 06, 2020 0.4000 0.4200 0.3900 0.4200 20,999 +0.02(+5.00%)
Mar 05, 2020 0.4000 0.4000 0.4000 0.4000 1,000 -0.02(-4.76%)
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.