Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (TSX: SFD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Jan 31, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 30, 2018 1.200 1.210 1.030 1.210 31,536 +0.01(+0.83%)
Jan 29, 2018 1.210 1.210 1.100 1.200 5,165 +0.01(+0.84%)
Jan 26, 2018 1.040 1.200 1.040 1.190 17,300 +0.15(+14.42%)
Jan 25, 2018 1.020 1.040 1.020 1.040 23,300 -0.01(-0.95%)
Jan 24, 2018 1.050 1.100 1.050 1.050 23,470 +0.00(+0.00%)
Jan 23, 2018 1.030 1.050 1.020 1.050 46,200 +0.03(+2.94%)
Jan 22, 2018 1.100 1.100 1.020 1.020 12,831 -0.11(-9.73%)
Jan 19, 2018 1.200 1.200 1.130 1.130 3,300 -0.11(-8.87%)
Jan 18, 2018 1.240 1.240 1.240 1.240 1,300 +0.05(+4.20%)
Jan 17, 2018 1.050 1.190 1.040 1.190 13,319 -0.05(-4.03%)
Jan 16, 2018 1.250 1.090 1.240 13,320 -0.01(-0.80%)
Jan 15, 2018 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
Jan 12, 2018 1.150 1.250 1.140 1.250 58,850 +0.04(+3.31%)
Jan 11, 2018 1.020 1.210 1.020 1.210 37,121 +0.14(+13.08%)
Jan 10, 2018 1.010 1.100 0.9800 1.070 29,600 +0.05(+4.90%)
Jan 09, 2018 1.020 1.050 1.020 1.020 7,900 +0.01(+0.99%)
Jan 08, 2018 1.020 1.020 0.9800 1.010 31,250 -0.09(-8.18%)
Jan 05, 2018 1.100 1.150 1.000 1.100 59,098 -0.03(-2.65%)
Jan 04, 2018 1.030 1.130 1.030 1.130 77,092 +0.00(+0.00%)
Jan 03, 2018 0.9600 1.130 0.9600 1.130 24,552 +0.04(+3.67%)
Jan 02, 2018 1.020 1.090 1.020 1.090 10,075 +0.00(+0.00%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.09(+9.00%)
Dec 28, 2017 0.9500 1.030 0.9500 1.000 30,250 +0.11(+12.36%)
Dec 27, 2017 0.7300 0.8900 0.7300 0.8900 20,752 +0.09(+11.25%)
Dec 22, 2017 0.7900 0.8000 0.7200 0.8000 46,300 +0.02(+2.56%)
Dec 21, 2017 0.7500 0.7800 0.7500 0.7800 23,475 +0.03(+4.00%)
Dec 20, 2017 0.6900 0.7500 0.6900 0.7500 27,200 +0.06(+8.70%)
Dec 19, 2017 0.6800 0.6900 0.6500 0.6900 25,790 +0.03(+4.55%)
Dec 18, 2017 0.7500 0.7500 0.6600 0.6600 37,115 -0.12(-15.38%)
Dec 15, 2017 0.7800 0.7800 0.7800 0.7800 11,000 +0.00(+0.00%)
Dec 14, 2017 0.8200 0.8200 0.7700 0.7800 12,500 -0.07(-8.24%)
Dec 13, 2017 0.8700 0.9100 0.8500 0.8500 14,200 -0.10(-10.53%)
Dec 12, 2017 0.9700 0.9700 0.8700 0.9500 19,900 +0.08(+9.20%)
Dec 11, 2017 1.050 1.050 0.7500 0.8700 164,000 -0.18(-17.14%)
Dec 08, 2017 1.050 1.050 0.9500 1.050 46,300 +0.01(+0.96%)
Dec 07, 2017 1.040 1.140 0.9900 1.040 62,695 -0.01(-0.95%)
Dec 06, 2017 0.9500 1.050 0.9500 1.050 37,900 +0.03(+2.94%)
Dec 05, 2017 1.080 1.140 1.020 1.020 39,500 -0.07(-6.42%)
Dec 04, 2017 1.080 1.200 0.9700 1.090 72,387 -0.11(-9.17%)
Dec 01, 2017 1.070 1.200 1.070 1.200 20,600 +0.05(+4.35%)
Nov 30, 2017 1.150 1.150 1.150 1.150 3,200 +0.10(+9.52%)
Nov 29, 2017 0.9500 1.110 0.9500 1.050 34,020 -0.05(-4.55%)
Nov 28, 2017 0.9900 1.100 0.9900 1.100 35,400 +0.10(+10.00%)
Nov 27, 2017 1.010 1.010 1.000 1.000 12,300 +0.01(+1.01%)
Nov 24, 2017 0.9600 0.9900 0.9400 0.9900 11,000 +0.09(+10.00%)
Nov 23, 2017 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Nov 22, 2017 0.9600 1.000 0.9600 1.000 19,000 +0.04(+4.17%)
Nov 21, 2017 0.9600 0.9600 0.9600 0.9600 2,535 -0.03(-3.03%)
Nov 20, 2017 1.000 1.000 0.9600 0.9900 18,600 +0.06(+6.45%)
Nov 17, 2017 0.9300 0.9300 0.9300 0.9300 2,506 +0.02(+2.20%)
Nov 16, 2017 0.9200 0.9500 0.9000 0.9100 33,995 +0.01(+1.11%)
Nov 15, 2017 0.9000 0.9000 0.9000 0.9000 5,200 +0.00(+0.00%)
Nov 14, 2017 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Nov 13, 2017 0.7500 0.9000 0.7500 0.9000 27,000 +0.12(+15.38%)
Nov 10, 2017 0.7600 0.8000 0.7300 0.7800 36,110 +0.03(+4.00%)
Nov 09, 2017 0.7000 0.7500 0.7000 0.7500 18,985 -0.01(-1.32%)
Nov 08, 2017 0.7600 0.7600 0.7400 0.7600 8,000 +0.03(+4.11%)
Nov 07, 2017 0.7200 0.7300 0.7200 0.7300 15,777 +0.06(+8.96%)
Nov 06, 2017 0.7600 0.7600 0.6700 0.6700 13,370 -0.09(-11.84%)
Nov 03, 2017 0.6700 0.7600 0.6700 0.7600 29,500 +0.02(+2.70%)
Nov 02, 2017 0.6000 0.7500 0.6000 0.7400 35,409 +0.12(+19.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.