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

Nxt Energy Solutions Inc (OP: NSFDF )

0.1693 +0.0242 (+16.68%)
Streaming Delayed Price Updated: 3:22 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1693 0.1693 0.1693 0.1693 500 +0.02(+16.68%)
Aug 14, 2024 0.1451 0 -0.02(-10.65%)
Aug 13, 2024 0.1512 0.1624 0.1456 0.1624 43,778 +0.02(+11.39%)
Aug 12, 2024 0.1500 0.1500 0.1458 0.1458 12,898 -0.01(-7.31%)
Aug 08, 2024 0.1573 0 +0.02(+12.36%)
Aug 06, 2024 0.1400 0 -0.01(-6.67%)
Aug 02, 2024 0.1500 0 +0.00(+0.00%)
Aug 01, 2024 0.1500 0.1500 0.1500 0.1500 1,500 -0.03(-15.87%)
Jul 30, 2024 0.1783 0 +0.02(+11.44%)
Jul 29, 2024 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+6.67%)
Jul 26, 2024 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-4.52%)
Jul 25, 2024 0.1571 0.1571 0.1571 0.1571 4,084 +0.01(+4.73%)
Jul 24, 2024 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-5.60%)
Jul 23, 2024 0.1589 0.1589 0.1589 0.1589 14,000 -0.01(-5.92%)
Jul 22, 2024 0.1589 0.1689 0.1589 0.1689 37,000 +0.01(+6.29%)
Jul 19, 2024 0.1589 0.1589 0.1589 0.1589 11,000 +0.00(+0.00%)
Jul 18, 2024 0.1589 0.1589 0.1589 0.1589 3,500 +0.00(+0.00%)
Jul 17, 2024 0.1589 0.1589 0.1589 0.1589 4,000 +0.00(+0.00%)
Jul 16, 2024 0.1970 0.1970 0.1589 0.1589 22,400 -0.01(-4.79%)
Jul 15, 2024 0.1900 0.1900 0.1669 0.1669 6,000 -0.05(-24.14%)
Jul 12, 2024 0.2500 0.2500 0.2200 0.2200 101,500 +0.01(+3.68%)
Jul 10, 2024 0.2122 0 +0.01(+6.42%)
Jul 09, 2024 0.1994 0.1994 0.1994 0.1994 5,866 -0.01(-3.72%)
Jul 08, 2024 0.2000 0.2071 0.2000 0.2071 4,130 +0.02(+12.37%)
Jul 05, 2024 0.2575 0.2575 0.1843 0.1843 19,090 -0.07(-27.10%)
Jul 02, 2024 0.2528 27 -0.03(-9.88%)
Jul 01, 2024 0.2251 0.3405 0.1912 0.2805 421,532 +0.09(+50.00%)
Jun 28, 2024 0.1870 0.1870 0.1870 0.1870 5,000 -0.02(-10.95%)
Jun 27, 2024 0.1500 0.2211 0.1489 0.2100 186,491 +0.06(+40.00%)
Jun 26, 2024 0.1370 0.1559 0.1370 0.1500 137,670 -0.01(-3.78%)
Jun 25, 2024 0.1417 0.1559 0.1400 0.1559 101,040 +0.04(+28.95%)
Jun 21, 2024 0.1209 0 +0.00(+0.75%)
Jun 20, 2024 0.0966 0.1201 0.0966 0.1200 145,100 +0.00(+3.45%)
Jun 17, 2024 0.1160 0 +0.02(+17.77%)
Jun 11, 2024 0.0985 5,000 -0.01(-11.66%)
Jun 10, 2024 0.0929 0.1129 0.0929 0.1115 102,816 +0.02(+17.37%)
Jun 07, 2024 0.0924 0.1000 0.0851 0.0950 251,463 +0.01(+12.03%)
Jun 06, 2024 0.0785 0.0880 0.0785 0.0848 114,845 +0.00(+3.29%)
Jun 05, 2024 0.0780 0.0821 0.0780 0.0821 86,000 +0.00(+2.63%)
Jun 04, 2024 0.0968 0.1024 0.0424 0.0800 687,800 -0.01(-8.78%)
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.