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 (%)
Feb 25, 2021 0.4493 0.4493 0.4493 0 +0.02(+4.49%)
Feb 23, 2021 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Feb 22, 2021 0.5000 0.5100 0.5000 0.5000 50,578 +0.03(+6.38%)
Feb 19, 2021 0.4468 0.4700 0.4468 0.4700 2,700 +0.03(+6.82%)
Feb 18, 2021 0.4676 0.4676 0.4400 0.4400 6,722 -0.07(-13.73%)
Feb 17, 2021 0.5100 0.5100 0.4900 0.5100 7,263 +0.00(+0.00%)
Feb 16, 2021 0.4837 0.5100 0.4836 0.5100 26,634 +0.05(+10.77%)
Feb 12, 2021 0.4600 0.4843 0.4600 0.4604 13,000 -0.04(-7.92%)
Feb 10, 2021 0.5000 0.5000 0.5000 0 -0.05(-8.49%)
Feb 09, 2021 0.5400 0.5464 0.5400 0.5464 5,000 +0.00(+0.57%)
Feb 08, 2021 0.5433 0.5433 0.5433 0.5433 1,000 -0.02(-2.98%)
Feb 05, 2021 0.5400 0.5600 0.5400 0.5600 3,000 -0.01(-1.11%)
Feb 03, 2021 0.5663 0.5663 0.5663 0 +0.05(+9.96%)
Feb 02, 2021 0.5150 0.5649 0.4721 0.5150 8,798 +0.00(+0.00%)
Feb 01, 2021 0.5150 0.5150 0.5150 0.5150 2,036 -0.01(-0.96%)
Jan 29, 2021 0.5078 0.5259 0.5078 0.5200 16,900 -0.01(-2.16%)
Jan 27, 2021 0.5315 0.5315 0.5315 0 +0.00(+0.00%)
Jan 22, 2021 0.5315 0.5315 0.5315 0 -0.02(-3.52%)
Jan 20, 2021 0.5509 0.5509 0.5509 0 -0.03(-5.02%)
Jan 19, 2021 0.5800 0.5800 0.5800 25 +0.00(+0.00%)
Jan 15, 2021 0.5800 0.5800 0.5800 0.5800 7,000 +0.00(+0.35%)
Jan 14, 2021 0.5190 0.5780 0.5190 0.5780 7,500 +0.06(+11.76%)
Jan 12, 2021 0.5172 0.5172 0.5172 0 -0.06(-10.36%)
Jan 11, 2021 0.5770 0.5770 0.5500 0.5770 14,000 +0.00(+0.66%)
Jan 08, 2021 0.5732 0.5732 0.5732 0.5732 300 -0.03(-4.31%)
Jan 07, 2021 0.5897 0.5990 0.5820 0.5990 41,146 +0.07(+12.28%)
Jan 06, 2021 0.4800 0.5641 0.4800 0.5335 3,000 +0.05(+9.23%)
Jan 05, 2021 0.5734 0.5734 0.4733 0.4884 18,600 -0.12(-19.22%)
Jan 04, 2021 0.6000 0.6112 0.6000 0.6046 7,178 +0.00(+0.77%)
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%)
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.