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 +0.0050 (+3.70%)
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 (%)
Oct 31, 2017 0.5100 0.9200 0.4750 0.5400 196,121 +0.02(+3.85%)
Oct 30, 2017 0.4800 0.5200 0.4800 0.5200 38,500 +0.00(+0.00%)
Oct 27, 2017 0.5100 0.5200 0.4800 0.5200 120,562 +0.02(+4.00%)
Oct 26, 2017 0.4600 0.5200 0.4600 0.5000 316,376 +0.03(+5.26%)
Oct 25, 2017 0.4400 0.4750 0.4400 0.4750 64,400 +0.01(+1.06%)
Oct 24, 2017 0.4750 0.4850 0.4350 0.4700 57,465 -0.02(-4.08%)
Oct 23, 2017 0.4250 0.4900 0.4050 0.4900 109,069 +0.05(+12.64%)
Oct 20, 2017 0.4750 0.4750 0.4350 0.4350 64,500 -0.03(-7.45%)
Oct 19, 2017 0.4300 0.4700 0.4300 0.4700 11,438 +0.02(+4.44%)
Oct 18, 2017 0.4500 0.4700 0.4300 0.4500 53,400 +0.01(+1.12%)
Oct 17, 2017 0.4450 0.4450 0.4100 0.4450 85,100 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.4700 0.4450 0.4450 15,503 -0.02(-3.26%)
Oct 13, 2017 0.4650 0.4700 0.4600 0.4600 28,200 -0.01(-2.13%)
Oct 12, 2017 0.4750 0.4750 0.4700 0.4700 16,000 -0.01(-2.08%)
Oct 11, 2017 0.4500 0.4800 0.4450 0.4800 36,000 +0.02(+4.35%)
Oct 10, 2017 0.4600 0.4750 0.4500 0.4600 77,975 -0.03(-6.12%)
Oct 06, 2017 0.4500 0.4900 0.4500 0.4900 90,600 +0.01(+1.03%)
Oct 05, 2017 0.4550 0.4850 0.4350 0.4850 35,100 +0.04(+10.23%)
Oct 04, 2017 0.4700 0.4700 0.4400 0.4400 52,700 -0.04(-9.28%)
Oct 03, 2017 0.4800 0.5000 0.4450 0.4850 316,297 -0.01(-1.02%)
Oct 02, 2017 0.4300 0.4900 0.4300 0.4900 125,750 +0.04(+8.89%)
Sep 29, 2017 0.4150 0.4500 0.4050 0.4500 204,599 +0.04(+11.11%)
Sep 28, 2017 0.4500 0.4500 0.3900 0.4050 209,575 -0.04(-10.00%)
Sep 27, 2017 0.5000 0.5000 0.4350 0.4500 199,530 -0.11(-19.64%)
Sep 26, 2017 0.5500 0.5600 0.5200 0.5600 10,704 +0.00(+0.00%)
Sep 25, 2017 0.6200 0.6200 0.5500 0.5600 47,070 -0.02(-3.45%)
Sep 22, 2017 0.6500 0.6500 0.5800 0.5800 34,700 -0.06(-9.38%)
Sep 21, 2017 0.6800 0.6800 0.6400 0.6400 86,100 -0.10(-13.51%)
Sep 20, 2017 0.7700 0.7700 0.7000 0.7400 23,740 -0.07(-8.64%)
Sep 19, 2017 0.8100 0.8100 0.8100 0.8100 500 +0.06(+8.00%)
Sep 18, 2017 0.8100 0.8100 0.7000 0.7500 43,900 -0.10(-11.76%)
Sep 14, 2017 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Sep 13, 2017 0.8100 0.8100 0.8100 0.8100 1,000 -0.09(-10.00%)
Sep 08, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Sep 07, 2017 0.9100 0.9100 0.8500 0.8500 14,675 -0.14(-14.14%)
Sep 06, 2017 1.000 1.000 0.9900 0.9900 14,700 -0.02(-1.98%)
Sep 05, 2017 1.010 1.010 1.010 1.010 1,000 -0.04(-3.81%)
Aug 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.000 1.050 15,800 +0.05(+5.00%)
Aug 28, 2017 1.000 1.000 1.000 0 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9800 30 -0.02(-2.00%)
Aug 23, 2017 0.9000 1.000 0.9000 1.000 8,600 +0.00(+0.00%)
Aug 22, 2017 1.000 1.000 1.000 1.000 1,800 -0.05(-4.76%)
Aug 18, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 16, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 15, 2017 1.000 1.000 1.000 1.000 3,545 -0.05(-4.76%)
Aug 14, 2017 1.050 1.050 1.050 1.050 1,310 +0.04(+3.96%)
Aug 11, 2017 1.010 1.010 1.010 1.010 800 +0.01(+1.00%)
Aug 10, 2017 1.000 1.000 1.000 1.000 420 -0.01(-0.99%)
Aug 09, 2017 1.010 1.010 1.010 1.010 3,300 +0.00(+0.00%)
Aug 08, 2017 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 1.010 1.010 20,700 -0.04(-3.81%)
Aug 02, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
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.