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 )

0.0748 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 29, 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 (%)
Apr 29, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 28, 2020 0.3300 0.3300 0.3300 0.3300 9,000 +0.01(+3.13%)
Apr 27, 2020 0.3240 0.3240 0.3200 0.3200 18,516 -0.02(-4.48%)
Apr 24, 2020 0.3200 0.3360 0.3082 0.3350 41,000 +0.02(+4.69%)
Apr 23, 2020 0.3200 0.3200 0.3200 0.3200 37,500 -0.01(-3.03%)
Apr 22, 2020 0.3300 0.3300 0.3300 0.3300 8,301 +0.00(+0.00%)
Apr 21, 2020 0.2840 0.3500 0.2840 0.3300 126,570 +0.01(+3.13%)
Apr 20, 2020 0.2870 0.3200 0.2710 0.3200 75,733 -0.03(-8.57%)
Apr 17, 2020 0.3600 0.3968 0.3500 0.3500 137,800 +0.01(+2.94%)
Apr 16, 2020 0.2266 0.3600 0.2266 0.3400 49,600 +0.13(+61.90%)
Apr 14, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.58%)
Apr 13, 2020 0.2542 0.2542 0.1989 0.1989 15,500 -0.09(-31.15%)
Apr 09, 2020 0.2889 0.2889 0.2889 0.2889 3,000 +0.08(+40.38%)
Apr 06, 2020 0.2058 0.2058 0.2058 0 -0.00(-0.58%)
Apr 03, 2020 0.2070 0.2070 0.2070 0.2070 27,000 -0.03(-13.75%)
Apr 01, 2020 0.2400 0.2400 0.2400 0 +0.01(+5.31%)
Mar 31, 2020 0.2554 0.2716 0.2181 0.2279 11,606 +0.02(+8.52%)
Mar 30, 2020 0.1906 0.2100 0.1906 0.2100 6,000 +0.04(+23.53%)
Mar 25, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.40%)
Mar 23, 2020 0.1494 0.1494 0.1494 0.1494 602 -0.00(-1.32%)
Mar 20, 2020 0.1842 0.1842 0.1514 0.1514 8,800 -0.05(-24.30%)
Mar 18, 2020 0.2000 0.2000 0.2000 0 -0.05(-19.65%)
Mar 16, 2020 0.2489 0.2489 0.2489 0 -0.04(-14.17%)
Mar 13, 2020 0.2350 0.2900 0.2350 0.2900 4,000 +0.03(+10.27%)
Mar 12, 2020 0.2630 0.2630 0.2621 0.2630 3,168 -0.04(-12.33%)
Mar 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2020 0.2890 0.3000 0.2890 0.3000 9,800 -0.02(-6.16%)
Mar 04, 2020 0.3197 0.3197 0.3197 0 +0.00(+1.17%)
Mar 02, 2020 0.3160 0.3160 0.3160 0 -0.02(-7.06%)
Feb 28, 2020 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Feb 26, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.29%)
Feb 25, 2020 0.3490 0.3490 0.3490 0.3490 18,430 -0.01(-1.50%)
Feb 24, 2020 0.3750 0.3750 0.3543 0.3543 8,200 -0.06(-13.96%)
Feb 21, 2020 0.4277 0.4800 0.4114 0.4118 19,000 -0.01(-1.44%)
Feb 20, 2020 0.4024 0.4178 0.4024 0.4178 23,000 +0.07(+21.24%)
Feb 19, 2020 0.4106 0.4106 0.3446 0.3446 51,000 -0.01(-2.38%)
Feb 13, 2020 0.3530 0.3530 0.3530 0 +0.01(+2.71%)
Feb 12, 2020 0.3504 0.3504 0.3420 0.3437 11,700 -0.01(-2.33%)
Feb 11, 2020 0.3519 0.3519 0.3519 0.3519 100 -0.02(-4.89%)
Feb 06, 2020 0.3700 0.3700 0.3700 0 -0.02(-4.59%)
Feb 05, 2020 0.3878 0.3878 0.3878 0.3878 100 +0.04(+10.55%)
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.