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 (OP: NSFDF )

0.0985 UNCHANGED
Streaming Delayed Price Updated: 3:15 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 (%)
Dec 30, 2020 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Dec 29, 2020 0.5345 0.5500 0.5345 0.5500 32,236 +0.03(+5.77%)
Dec 28, 2020 0.5321 0.5321 0.4429 0.5200 36,505 -0.01(-2.27%)
Dec 23, 2020 0.5321 0.5321 0.5321 0 -0.02(-3.25%)
Dec 22, 2020 0.5000 0.5500 0.4764 0.5500 123,251 +0.05(+10.00%)
Dec 21, 2020 0.5015 0.5700 0.5000 0.5000 31,047 -0.05(-9.55%)
Dec 18, 2020 0.5200 0.5640 0.5200 0.5528 144,500 +0.05(+10.56%)
Dec 17, 2020 0.4130 0.5000 0.4130 0.5000 107,518 +0.05(+11.11%)
Dec 16, 2020 0.4311 0.4500 0.4311 0.4500 25,010 -0.05(-10.34%)
Dec 15, 2020 0.4315 0.5754 0.4289 0.5019 237,923 +0.09(+22.41%)
Dec 14, 2020 0.3800 0.4315 0.3800 0.4100 106,000 +0.02(+5.86%)
Dec 11, 2020 0.3658 0.3873 0.3658 0.3873 35,500 +0.03(+7.40%)
Dec 10, 2020 0.3091 0.3659 0.3091 0.3606 58,800 +0.03(+9.21%)
Dec 09, 2020 0.3300 0.3800 0.3300 0.3302 72,964 -0.04(-10.88%)
Dec 08, 2020 0.3705 0.3705 0.3600 0.3705 23,075 +0.05(+15.78%)
Dec 07, 2020 0.3200 0.3200 0.3200 0.3200 1,200 -0.01(-3.03%)
Dec 04, 2020 0.3300 0.3300 0.3275 0.3300 11,100 +0.00(+0.00%)
Dec 03, 2020 0.3300 0.3300 0.3300 0.3300 12,500 +0.00(+0.00%)
Dec 02, 2020 0.3451 0.3451 0.3300 0.3300 12,100 +0.00(+0.00%)
Nov 30, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.14%)
Nov 27, 2020 0.3372 0.3372 0.3372 17,500 +0.00(+0.00%)
Nov 25, 2020 0.3590 0.3590 0.3372 0.3372 37,100 -0.02(-5.86%)
Nov 24, 2020 0.3398 0.3744 0.3398 0.3582 74,926 +0.00(+0.90%)
Nov 23, 2020 0.3409 0.3692 0.3409 0.3550 39,800 +0.01(+4.41%)
Nov 20, 2020 0.3598 0.3598 0.3400 0.3400 26,900 +0.00(+0.00%)
Nov 19, 2020 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.71%)
Nov 18, 2020 0.3400 0.3400 0.3046 0.3376 33,360 -0.01(-4.17%)
Nov 16, 2020 0.3523 0.3523 0.3523 0 +0.01(+1.53%)
Nov 13, 2020 0.3470 0.3470 0.3470 0.3470 1,000 +0.02(+5.44%)
Nov 12, 2020 0.3291 0.3291 0.3291 0.3291 1,500 -0.01(-3.23%)
Nov 11, 2020 0.3260 0.3401 0.3260 0.3401 28,000 -0.00(-0.23%)
Nov 10, 2020 0.3754 0.3754 0.3409 0.3409 22,000 -0.02(-5.31%)
Nov 09, 2020 0.3600 0.3600 0.3600 55 +0.00(+0.00%)
Nov 04, 2020 0.3600 0.3600 0.3600 0 +0.05(+16.09%)
Oct 30, 2020 0.3101 0.3101 0.3101 0 +0.03(+10.12%)
Oct 29, 2020 0.3391 0.3740 0.2734 0.2816 516,982 -0.07(-19.54%)
Oct 28, 2020 0.4161 0.4161 0.3500 0.3500 101,000 -0.08(-18.59%)
Oct 27, 2020 0.4299 0.4299 0.4299 0.4299 1,063 -0.05(-9.49%)
Oct 26, 2020 0.4430 0.4750 0.4430 0.4750 5,000 +0.01(+3.26%)
Oct 23, 2020 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+2.22%)
Oct 21, 2020 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Oct 20, 2020 0.4550 0.4550 0.4550 0.4550 389 +0.04(+9.72%)
Oct 19, 2020 0.4352 0.4352 0.4147 0.4147 18,400 +0.00(+0.53%)
Oct 15, 2020 0.4125 0.4125 0.4125 0 +0.01(+2.79%)
Oct 09, 2020 0.4013 0.4013 0.4013 0 +0.03(+7.50%)
Oct 08, 2020 0.4401 0.4401 0.3733 0.3733 14,000 -0.07(-15.04%)
Oct 06, 2020 0.4394 0.4394 0.4394 0 +0.00(+1.08%)
Oct 05, 2020 0.4347 0.4347 0.4347 0.4347 1,121 +0.04(+11.46%)
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.