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

Nxt Energy Solutions Inc (TSX: SFD )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Nov 27, 2024 0.1900 0 +0.01(+5.56%)
Nov 26, 2024 0.1650 0.1800 0.1650 0.1800 6,750 +0.01(+5.88%)
Nov 25, 2024 0.1650 0.1700 0.1600 0.1700 12,000 -0.00(-2.86%)
Nov 22, 2024 0.1750 0.1750 0.1750 0.1750 2,500 +0.01(+6.06%)
Nov 20, 2024 0.1650 0 +0.01(+6.45%)
Nov 19, 2024 0.1650 0.1650 0.1550 0.1550 21,506 -0.01(-3.13%)
Nov 18, 2024 0.1750 0.1750 0.1600 0.1600 29,009 -0.02(-11.11%)
Nov 15, 2024 0.1800 0.1800 0.1800 0.1800 9,000 +0.01(+2.86%)
Nov 14, 2024 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Nov 13, 2024 0.1750 0.1750 0.1750 0.1750 540 -0.01(-2.78%)
Nov 11, 2024 0.1800 0 +0.01(+2.86%)
Nov 08, 2024 0.1800 0.1800 0.1750 0.1750 3,500 -0.02(-10.26%)
Nov 07, 2024 0.2100 0.2100 0.1950 0.1950 13,135 -0.01(-2.50%)
Nov 06, 2024 0.2050 0.2050 0.2000 0.2000 6,094 -0.05(-20.00%)
Nov 05, 2024 0.1900 0.2550 0.1900 0.2500 101,500 +0.08(+42.86%)
Nov 04, 2024 0.2000 0.2050 0.1750 0.1750 5,500 -0.01(-5.41%)
Oct 31, 2024 0.1850 0 -0.02(-7.50%)
Oct 30, 2024 0.1750 0.2000 0.1700 0.2000 46,500 +0.03(+14.29%)
Oct 29, 2024 0.1750 0.1750 0.1750 0.1750 4,500 -0.02(-7.89%)
Oct 25, 2024 0.1900 0 +0.00(+0.00%)
Oct 21, 2024 0.1900 0 +0.01(+2.70%)
Oct 17, 2024 0.1850 0 +0.01(+2.78%)
Oct 16, 2024 0.2000 0.2000 0.1800 0.1800 8,201 -0.02(-10.00%)
Oct 15, 2024 0.1850 0.2000 0.1850 0.2000 6,525 +0.04(+21.21%)
Oct 11, 2024 0.1650 0 -0.08(-34.00%)
Oct 09, 2024 0.2500 0 +0.04(+19.05%)
Oct 08, 2024 0.2150 0.2150 0.2100 0.2100 5,524 -0.03(-12.50%)
Oct 03, 2024 0.2400 0 +0.03(+14.29%)
Oct 01, 2024 0.2100 0 -0.02(-6.67%)
Sep 27, 2024 0.2250 60 -0.08(-26.23%)
Sep 26, 2024 0.2500 0.3050 0.2500 0.3050 64,739 +0.05(+22.00%)
Sep 25, 2024 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Sep 18, 2024 0.2500 0 +0.00(+0.00%)
Sep 17, 2024 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Sep 13, 2024 0.2500 52 +0.02(+8.70%)
Sep 12, 2024 0.2250 0.2300 0.2250 0.2300 13,000 +0.02(+6.98%)
Sep 10, 2024 0.2150 0 -0.01(-4.44%)
Sep 06, 2024 0.2250 0 +0.00(+0.00%)
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.