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

Nxt Energy Solutions Inc (TSX: SFD )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Jul 17, 2024 0.2150 0 +0.01(+2.38%)
Jul 16, 2024 0.2500 0.2500 0.2100 0.2100 11,000 -0.05(-19.23%)
Jul 15, 2024 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Jul 12, 2024 0.2800 0.3000 0.2550 0.2550 52,500 -0.02(-5.56%)
Jul 10, 2024 0.2700 0 +0.01(+3.85%)
Jul 09, 2024 0.2050 0.2600 0.2050 0.2600 13,528 +0.03(+10.64%)
Jul 08, 2024 0.2350 0.2350 0.2350 0.2350 1,610 -0.04(-14.55%)
Jul 05, 2024 0.2750 0.2750 0.2750 0.2750 3,500 +0.05(+19.57%)
Jul 04, 2024 0.2350 0.2350 0.2300 0.2300 13,000 -0.08(-25.81%)
Jul 02, 2024 0.3100 4 +0.02(+6.90%)
Jun 28, 2024 0.2900 0 +0.01(+1.75%)
Jun 27, 2024 0.2200 0.3000 0.2000 0.2850 150,397 +0.07(+35.71%)
Jun 26, 2024 0.1900 0.2100 0.1900 0.2100 73,000 +0.01(+7.69%)
Jun 25, 2024 0.1900 0.2100 0.1900 0.1950 43,530 +0.00(+0.00%)
Jun 24, 2024 0.1650 0.1950 0.1650 0.1950 62,500 +0.02(+11.43%)
Jun 21, 2024 0.1700 0.1900 0.1250 0.1750 259,000 +0.01(+9.37%)
Jun 20, 2024 0.1300 0.1600 0.1150 0.1600 118,000 +0.02(+18.52%)
Jun 19, 2024 0.1350 0.1350 0.1350 0.1350 4,000 -0.02(-12.90%)
Jun 17, 2024 0.1550 0 +0.00(+0.00%)
Jun 14, 2024 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Jun 13, 2024 0.1550 0.1550 0.1500 0.1500 6,062 +0.01(+7.14%)
Jun 11, 2024 0.1400 100 +0.01(+3.70%)
Jun 10, 2024 0.1200 0.1500 0.1200 0.1350 42,000 +0.01(+3.85%)
Jun 07, 2024 0.1250 0.1350 0.1150 0.1300 135,425 +0.03(+23.81%)
Jun 06, 2024 0.1050 0.1300 0.1050 0.1050 64,600 +0.00(+5.00%)
Jun 05, 2024 0.0950 0.1050 0.0950 0.1000 47,500 +0.00(+0.00%)
Jun 04, 2024 0.1300 0.1350 0.0900 0.1000 233,350 -0.01(-13.04%)
Jun 03, 2024 0.1300 0.1300 0.1150 0.1150 8,000 +0.02(+21.05%)
May 31, 2024 0.0950 0.0950 0.0950 0.0950 7,057 -0.01(-9.52%)
May 30, 2024 0.1100 0.1100 0.1050 0.1050 16,350 +0.00(+5.00%)
May 29, 2024 0.1000 0.1050 0.1000 0.1000 23,599 -0.02(-16.67%)
May 24, 2024 0.1200 250 -0.01(-7.69%)
May 22, 2024 0.1300 29 +0.00(+0.00%)
May 21, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 16, 2024 0.1300 0 -0.01(-3.70%)
May 15, 2024 0.1200 0.1350 0.1200 0.1350 161,800 +0.01(+8.00%)
May 14, 2024 0.1350 0.1350 0.1250 0.1250 13,005 +0.00(+0.00%)
May 13, 2024 0.1300 0.1300 0.1250 0.1250 11,000 -0.01(-3.85%)
May 10, 2024 0.1400 0.1400 0.1300 0.1300 111,005 -0.01(-10.34%)
May 09, 2024 0.1400 0.1450 0.1300 0.1450 51,510 +0.00(+0.00%)
May 08, 2024 0.1500 0.1500 0.1450 0.1450 44,119 -0.02(-12.12%)
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.