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

Nxt Energy Solutions Inc (OP: NSFDF )

0.1474 -0.0026 (-1.73%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 0.1483 0.1483 0.1474 0.1474 17,500 -0.00(-1.73%)
Feb 20, 2025 0.1470 0.1500 0.1470 0.1500 133,140 +0.00(+3.38%)
Feb 19, 2025 0.1435 0.1451 0.1435 0.1451 800 +0.00(+0.76%)
Feb 18, 2025 0.1500 0.1500 0.1440 0.1440 26,045 -0.01(-4.00%)
Feb 14, 2025 0.1500 0.1500 0.1500 0.1500 1,333 +0.00(+0.00%)
Feb 13, 2025 0.1370 0.1500 0.1370 0.1500 2,800 +0.01(+10.29%)
Feb 12, 2025 0.1360 0.1360 0.1360 0.1360 19,000 -0.01(-4.23%)
Feb 10, 2025 0.1420 0 +0.01(+4.41%)
Feb 07, 2025 0.1360 0.1370 0.1360 0.1360 11,000 -0.00(-3.55%)
Feb 06, 2025 0.1410 0.1475 0.1410 0.1410 18,500 -0.01(-4.92%)
Feb 05, 2025 0.1500 0.1500 0.1483 0.1483 30,000 -0.00(-0.40%)
Feb 04, 2025 0.1895 0.1895 0.1475 0.1489 163,501 +0.00(+2.69%)
Feb 03, 2025 0.1450 0.1450 0.1450 0.1450 500 -0.02(-10.77%)
Jan 31, 2025 0.1625 0.1700 0.1625 0.1625 23,895 -0.00(-1.52%)
Jan 30, 2025 0.1650 0.1650 0.1650 0.1650 34,500 +0.00(+0.61%)
Jan 28, 2025 0.1640 14,000 -0.04(-18.00%)
Jan 27, 2025 0.2430 0.4000 0.1370 0.2000 811,534 +0.05(+31.41%)
Jan 24, 2025 0.1522 0.1522 0.1522 0.1522 1,000 -0.01(-4.88%)
Jan 23, 2025 0.1550 0.1705 0.1500 0.1600 345,800 +0.00(+0.57%)
Jan 22, 2025 0.1651 0.1756 0.1591 0.1591 75,300 -0.00(-0.56%)
Jan 21, 2025 0.1644 0.1671 0.1600 0.1600 80,600 -0.01(-3.09%)
Jan 17, 2025 0.1514 0.1651 0.1500 0.1651 69,300 +0.04(+32.08%)
Jan 15, 2025 0.1250 0 +0.00(+3.56%)
Jan 14, 2025 0.1207 0.1207 0.1207 0.1207 3,000 +0.01(+10.63%)
Jan 13, 2025 0.1196 0.1231 0.1075 0.1091 221,500 +0.01(+6.75%)
Jan 10, 2025 0.1022 0.1022 0.1022 0.1022 150 -0.01(-7.09%)
Jan 06, 2025 0.1100 0 +0.00(+0.00%)
Jan 03, 2025 0.1120 0.1240 0.0951 0.1100 99,334 -0.02(-12.70%)
Jan 02, 2025 0.1259 0.1260 0.1259 0.1260 26,251 +0.02(+15.49%)
Dec 31, 2024 0.1091 0 -0.01(-5.54%)
Dec 27, 2024 0.1155 0 -0.00(-2.28%)
Dec 24, 2024 0.1182 0 -0.00(-2.31%)
Dec 23, 2024 0.1210 0.1210 0.1210 0.1210 11,006 -0.00(-0.98%)
Dec 20, 2024 0.1222 0.1222 0.1222 0.1222 84,000 +0.00(+0.16%)
Dec 19, 2024 0.1400 0.1400 0.1220 0.1220 33,440 -0.00(-1.45%)
Dec 17, 2024 0.1238 0 -0.00(-2.13%)
Dec 16, 2024 0.1216 0.1265 0.1216 0.1265 5,250 +0.01(+7.75%)
Dec 13, 2024 0.1300 0.1300 0.1174 0.1174 20,000 -0.01(-9.69%)
Dec 12, 2024 0.1350 0.1400 0.1300 0.1300 7,100 -0.01(-7.14%)
Dec 11, 2024 0.1400 0.1400 0.1394 0.1400 7,738 -0.00(-0.71%)
Dec 06, 2024 0.1410 0 +0.01(+8.46%)
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.