Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Nxt Energy Solutions Inc (TSX: SFD )

0.1600 -0.0150 (-8.57%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1650 0.1650 0.1600 0.1600 87,222 -0.01(-8.57%)
Dec 19, 2024 0.1600 0.1950 0.1600 0.1750 9,000 +0.01(+9.37%)
Dec 18, 2024 0.1650 0.1650 0.1600 0.1600 5,010 -0.01(-5.88%)
Dec 16, 2024 0.1700 0 -0.00(-2.86%)
Dec 13, 2024 0.1750 0.1750 0.1750 0.1750 5,500 -0.01(-2.78%)
Dec 12, 2024 0.1950 0.1950 0.1750 0.1800 12,050 +0.00(+0.00%)
Dec 11, 2024 0.1950 0.1950 0.1800 0.1800 2,800 -0.04(-18.18%)
Dec 04, 2024 0.2200 250 +0.02(+10.00%)
Dec 03, 2024 0.1950 0.2000 0.1950 0.2000 14,000 +0.01(+2.56%)
Dec 02, 2024 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.