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 (%)
May 31, 2016 1.070 1.120 1.070 1.120 5,900 +0.02(+2.27%)
May 27, 2016 1.095 1.095 1.095 0 -0.05(-4.77%)
May 26, 2016 1.117 1.151 1.117 1.150 17,900 +0.02(+1.77%)
May 25, 2016 1.094 1.139 1.094 1.130 9,900 +0.03(+2.73%)
May 24, 2016 1.140 1.150 1.100 1.100 5,320 -0.08(-6.54%)
May 23, 2016 1.140 1.177 1.140 1.177 12,000 +0.02(+1.47%)
May 16, 2016 1.160 1.160 1.160 0 +0.02(+1.84%)
May 13, 2016 1.130 1.139 1.110 1.139 6,800 +0.01(+0.80%)
May 12, 2016 1.120 1.130 1.120 1.130 2,500 +0.01(+0.89%)
May 11, 2016 1.130 1.130 1.120 1.120 7,000 +0.00(+0.00%)
May 10, 2016 1.120 1.197 1.120 1.120 4,400 +0.00(+0.00%)
May 09, 2016 1.120 1.120 1.120 1.120 800 -0.01(-0.88%)
May 06, 2016 1.133 1.180 1.103 1.130 3,622 +0.00(+0.00%)
May 05, 2016 1.200 1.200 1.121 1.130 3,750 -0.07(-5.83%)
May 04, 2016 1.189 1.210 1.189 1.200 10,700 -0.01(-0.83%)
May 03, 2016 1.154 1.210 1.154 1.210 9,176 +0.05(+4.31%)
May 02, 2016 1.160 1.160 1.160 1.160 500 -0.01(-0.85%)
Apr 29, 2016 1.150 1.170 1.150 1.170 7,988 +0.03(+2.63%)
Apr 28, 2016 1.110 1.140 1.110 1.140 13,257 +0.08(+7.46%)
Apr 27, 2016 1.070 1.100 1.060 1.061 7,700 -0.00(-0.27%)
Apr 26, 2016 1.120 1.122 1.064 1.064 3,200 -0.07(-5.86%)
Apr 25, 2016 1.020 1.130 1.020 1.130 2,500 +0.05(+4.63%)
Apr 22, 2016 1.070 1.080 1.070 1.080 1,000 +0.01(+0.93%)
Apr 21, 2016 1.090 1.090 1.040 1.070 6,900 +0.02(+1.90%)
Apr 20, 2016 1.090 1.140 0.9491 1.050 10,350 -0.04(-3.75%)
Apr 19, 2016 1.091 1.091 1.091 1.091 990 -0.12(-9.83%)
Apr 15, 2016 1.210 1.210 1.210 0 +0.10(+9.01%)
Apr 14, 2016 1.110 1.110 1.110 1.110 741 -0.01(-0.89%)
Apr 13, 2016 1.158 1.170 1.082 1.120 12,469 -0.03(-2.55%)
Apr 12, 2016 1.100 1.149 1.100 1.149 1,681 +0.04(+3.54%)
Apr 11, 2016 1.130 1.130 1.100 1.110 17,000 -0.02(-1.77%)
Apr 08, 2016 1.126 1.130 1.126 1.130 5,000 +0.02(+1.80%)
Apr 07, 2016 1.130 1.130 1.050 1.110 15,875 +0.01(+0.91%)
Apr 06, 2016 1.100 1.106 1.100 1.100 5,050 -0.02(-1.41%)
Apr 05, 2016 1.120 1.120 1.116 1.116 1,900 -0.02(-2.13%)
Apr 04, 2016 1.140 1.142 1.093 1.140 6,000 +0.04(+3.64%)
Mar 31, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 30, 2016 1.084 1.170 1.084 1.100 7,000 -0.07(-5.73%)
Mar 29, 2016 1.147 1.200 1.074 1.167 5,315 +0.02(+1.46%)
Mar 28, 2016 1.138 1.176 1.056 1.150 38,800 +0.01(+0.88%)
Mar 24, 2016 1.140 1.140 1.140 0 -0.05(-4.20%)
Mar 23, 2016 1.120 1.200 1.120 1.190 15,968 +0.09(+8.18%)
Mar 22, 2016 1.054 1.192 1.030 1.100 6,700 +0.05(+4.76%)
Mar 21, 2016 1.049 1.090 0.9835 1.050 4,500 +0.06(+6.23%)
Mar 18, 2016 1.000 1.000 0.9190 0.9884 2,609 +0.04(+4.04%)
Mar 17, 2016 1.000 1.000 0.9000 0.9500 16,575 -0.03(-3.06%)
Mar 16, 2016 1.040 1.060 0.9800 0.9800 35,100 -0.02(-2.00%)
Mar 15, 2016 1.000 1.010 1.000 1.000 4,725 +0.00(+0.00%)
Mar 14, 2016 0.9713 1.010 0.9612 1.000 17,250 +0.00(+0.10%)
Mar 11, 2016 1.029 1.100 0.9050 0.9990 15,133 -0.00(-0.10%)
Mar 10, 2016 1.020 1.030 0.9919 1.000 8,101 -0.03(-2.91%)
Mar 09, 2016 1.009 1.030 1.000 1.030 6,406 +0.00(+0.09%)
Mar 08, 2016 1.067 1.070 0.9950 1.029 8,600 +0.03(+2.91%)
Mar 07, 2016 1.030 1.050 0.9880 1.000 15,121 -0.07(-6.42%)
Mar 04, 2016 1.020 1.140 1.020 1.069 1,000 +0.03(+3.05%)
Mar 03, 2016 1.030 1.044 1.030 1.037 872 -0.05(-4.86%)
Mar 02, 2016 1.071 1.090 1.042 1.090 26,150 -0.03(-2.68%)
Feb 29, 2016 1.120 1.120 1.120 0 +0.04(+3.70%)
Feb 26, 2016 1.101 1.101 1.080 1.080 5,500 +0.00(+0.00%)
Feb 25, 2016 1.070 1.080 1.070 1.080 1,500 -0.02(-1.82%)
Feb 23, 2016 1.100 1.100 1.100 0 -0.04(-3.51%)
Feb 22, 2016 1.120 1.170 1.120 1.140 3,900 +0.02(+1.79%)
Feb 19, 2016 1.120 1.120 1.120 1.120 3,930 +0.00(+0.00%)
Feb 17, 2016 1.120 1.120 1.120 0 +0.02(+1.82%)
Feb 16, 2016 1.090 1.120 1.090 1.100 5,100 +0.04(+3.77%)
Feb 12, 2016 1.060 1.060 1.060 0 +0.01(+0.95%)
Feb 11, 2016 1.068 1.068 1.001 1.050 20,450 -0.10(-8.62%)
Feb 10, 2016 1.200 1.200 1.149 1.149 12,500 +0.06(+5.41%)
Feb 09, 2016 1.161 1.175 1.090 1.090 12,180 -0.13(-10.66%)
Feb 08, 2016 1.210 1.229 1.210 1.220 2,400 +0.04(+3.39%)
Feb 05, 2016 1.200 1.208 1.180 1.180 5,000 -0.07(-5.60%)
Feb 04, 2016 1.210 1.270 1.206 1.250 1,500 +0.10(+8.70%)
Feb 03, 2016 1.220 1.220 1.107 1.150 7,700 -0.06(-4.96%)
Feb 01, 2016 1.210 1.210 1.210 0 -0.09(-6.92%)
Jan 29, 2016 1.050 1.300 1.050 1.300 1,600 +0.00(+0.00%)
Jan 28, 2016 1.300 1.310 1.050 1.300 12,400 +0.04(+3.17%)
Jan 27, 2016 1.173 1.260 1.173 1.260 500 -0.01(-0.79%)
Jan 26, 2016 1.270 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Jan 22, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
Jan 21, 2016 1.050 1.300 1.050 1.300 6,500 +0.14(+11.99%)
Jan 20, 2016 1.030 1.175 1.030 1.161 11,300 -0.04(-3.25%)
Jan 19, 2016 1.240 1.280 1.190 1.200 13,450 -0.01(-0.84%)
Jan 15, 2016 1.210 1.210 1.210 0 +0.08(+7.08%)
Jan 14, 2016 1.250 1.250 1.130 1.130 12,600 -0.10(-8.13%)
Jan 13, 2016 1.292 1.299 1.229 1.230 9,400 -0.07(-5.38%)
Jan 12, 2016 1.350 1.350 1.270 1.300 15,000 -0.03(-2.26%)
Jan 11, 2016 1.370 1.410 1.316 1.330 12,450 -0.02(-1.48%)
Jan 08, 2016 1.332 1.350 1.300 1.350 12,600 +0.00(+0.07%)
Jan 06, 2016 1.349 1.349 1.349 0 +0.07(+5.39%)
Jan 05, 2016 1.350 1.350 1.280 1.280 4,780 -0.07(-5.19%)
Jan 04, 2016 1.350 1.350 1.350 1.350 1,100 -0.09(-6.25%)
Dec 31, 2015 1.440 1.440 1.440 0 +0.07(+5.11%)
Dec 30, 2015 1.350 1.400 1.350 1.370 1,275 -0.03(-2.14%)
Dec 29, 2015 1.307 1.430 1.281 1.400 35,200 +0.04(+2.94%)
Dec 28, 2015 1.530 1.530 1.360 1.360 5,100 -0.16(-10.46%)
Dec 24, 2015 1.519 1.519 1.519 0 +0.03(+1.94%)
Dec 23, 2015 1.410 1.490 1.410 1.490 300 +0.14(+10.37%)
Dec 22, 2015 1.290 1.360 1.290 1.350 12,825 +0.04(+2.74%)
Dec 18, 2015 1.314 1.314 1.314 0 -0.01(-0.50%)
Dec 17, 2015 1.400 1.400 1.300 1.321 20,500 -0.01(-1.04%)
Dec 16, 2015 1.335 1.335 1.335 1.335 1,400 -0.01(-0.41%)
Dec 15, 2015 1.300 1.340 1.300 1.340 6,426 +0.04(+3.08%)
Dec 14, 2015 1.294 1.320 1.270 1.300 36,802 +0.00(+0.36%)
Dec 11, 2015 1.130 1.295 1.130 1.295 2,100 +0.02(+1.20%)
Dec 10, 2015 1.280 1.280 1.280 1.280 500 -0.00(-0.29%)
Dec 09, 2015 1.284 1.314 1.246 1.284 8,552 +0.02(+1.88%)
Dec 08, 2015 1.260 1.280 1.260 1.260 5,500 -0.04(-3.08%)
Dec 04, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 03, 2015 1.300 1.300 1.300 1.300 1,000 +0.02(+1.37%)
Dec 02, 2015 1.300 1.310 1.282 1.282 9,255 -0.07(-5.01%)
Dec 01, 2015 1.350 1.350 1.350 1.350 3,690 +0.05(+4.22%)
Nov 30, 2015 1.340 1.350 1.295 1.295 4,100 +0.10(+7.94%)
Nov 27, 2015 1.200 1.200 1.200 1.200 100 -0.06(-4.83%)
Nov 25, 2015 1.261 1.261 1.261 0 +0.02(+1.69%)
Nov 24, 2015 1.300 1.300 1.240 1.240 1,495 -0.01(-1.03%)
Nov 20, 2015 1.220 1.286 1.220 1.253 3,000 +0.03(+2.41%)
Nov 19, 2015 1.223 1.223 1.223 1.223 148 -0.04(-2.82%)
Nov 18, 2015 1.260 1.260 1.259 1.259 2,600 +0.03(+2.46%)
Nov 17, 2015 1.244 1.270 1.229 1.229 2,195 -0.01(-0.91%)
Nov 16, 2015 1.255 1.255 1.240 1.240 1,000 -0.04(-3.37%)
Nov 12, 2015 1.283 1.283 1.283 0 -0.02(-1.29%)
Nov 11, 2015 1.298 1.300 1.298 1.300 5,700 +0.02(+1.22%)
Nov 10, 2015 1.230 1.300 1.230 1.284 7,102 +0.03(+2.74%)
Nov 06, 2015 1.250 1.250 1.250 0 -0.05(-3.85%)
Nov 05, 2015 1.190 1.300 1.190 1.300 600 +0.07(+5.44%)
Nov 04, 2015 1.210 1.240 1.210 1.233 1,570 -0.07(-5.11%)
Nov 03, 2015 1.340 1.340 1.296 1.299 3,250 -0.00(-0.05%)
Nov 02, 2015 1.365 1.365 1.300 1.300 10,400 -0.10(-7.14%)
Oct 30, 2015 1.360 1.400 1.341 1.400 1,600 +0.11(+8.53%)
Oct 29, 2015 1.347 1.356 1.290 1.290 4,000 -0.04(-3.01%)
Oct 27, 2015 1.330 1.330 1.330 50 -0.04(-2.94%)
Oct 23, 2015 1.370 1.370 1.370 0 -0.03(-2.12%)
Oct 22, 2015 1.350 1.400 1.350 1.400 225 -0.02(-1.41%)
Oct 20, 2015 1.420 1.420 1.420 0 +0.02(+1.65%)
Oct 19, 2015 1.410 1.429 1.397 1.397 3,350 -0.03(-1.77%)
Oct 16, 2015 1.436 1.436 1.422 1.422 1,300 -0.02(-1.24%)
Oct 14, 2015 1.440 1.440 1.440 0 -0.03(-2.01%)
Oct 09, 2015 1.470 1.470 1.470 0 -0.01(-0.70%)
Oct 08, 2015 1.310 1.480 1.310 1.480 300 +0.13(+9.63%)
Oct 07, 2015 1.350 1.350 1.310 1.350 6,079 -0.10(-6.90%)
Oct 06, 2015 1.300 1.450 1.300 1.450 2,135 +0.04(+2.84%)
Oct 05, 2015 1.460 1.460 1.410 1.410 1,400 -0.00(-0.08%)
Oct 02, 2015 1.338 1.411 1.338 1.411 349 -0.06(-4.01%)
Oct 01, 2015 1.350 1.470 1.350 1.470 200 +0.02(+1.38%)
Sep 30, 2015 1.322 1.450 1.258 1.450 22,000 +0.17(+13.08%)
Sep 29, 2015 1.437 1.440 1.282 1.282 3,000 -0.07(-4.97%)
Sep 28, 2015 1.320 1.360 1.250 1.349 30,724 +0.05(+4.23%)
Sep 25, 2015 1.250 1.420 1.200 1.295 40,750 -0.03(-2.63%)
Sep 24, 2015 1.250 1.330 1.250 1.330 5,618 +0.13(+10.50%)
Sep 23, 2015 1.290 1.350 1.200 1.203 66,706 -0.15(-10.87%)
Sep 22, 2015 1.230 1.359 1.230 1.350 1,820 -0.05(-3.57%)
Sep 21, 2015 1.430 1.520 1.380 1.400 11,716 +0.04(+3.09%)
Sep 18, 2015 1.460 1.460 1.357 1.358 16,148 -0.14(-9.47%)
Sep 17, 2015 1.530 1.530 1.500 1.500 1,500 +0.00(+0.00%)
Sep 16, 2015 1.650 1.650 1.500 1.500 33,700 -0.10(-6.25%)
Sep 15, 2015 1.637 1.695 1.600 1.600 30,517 +0.00(+0.00%)
Sep 14, 2015 1.610 1.632 1.600 1.600 5,200 -0.04(-2.44%)
Sep 11, 2015 1.620 1.640 1.620 1.640 4,000 -0.15(-8.38%)
Sep 10, 2015 1.610 1.790 1.610 1.790 300 +0.09(+5.29%)
Sep 09, 2015 1.823 1.830 1.688 1.700 3,400 -0.15(-8.11%)
Sep 04, 2015 1.850 1.850 1.850 0 -0.01(-0.54%)
Sep 03, 2015 1.860 1.860 1.860 1.860 1,000 +0.22(+13.55%)
Sep 02, 2015 1.858 1.858 1.631 1.638 7,767 -0.24(-12.57%)
Sep 01, 2015 1.897 1.900 1.845 1.873 11,800 -0.03(-1.50%)
Aug 31, 2015 1.884 1.902 1.830 1.902 18,100 +0.05(+2.81%)
Aug 28, 2015 1.750 1.850 1.702 1.850 3,700 +0.19(+11.45%)
Aug 27, 2015 1.580 1.660 1.549 1.660 3,600 +0.13(+8.50%)
Aug 26, 2015 1.570 1.570 1.500 1.530 21,250 -0.03(-1.92%)
Aug 25, 2015 1.650 1.650 1.560 1.560 14,493 -0.05(-3.11%)
Aug 24, 2015 1.618 1.618 1.610 1.610 1,100 -0.14(-8.00%)
Aug 21, 2015 1.756 1.756 1.740 1.750 5,363 -0.04(-2.36%)
Aug 20, 2015 1.836 1.837 1.785 1.792 3,700 -0.05(-2.57%)
Aug 19, 2015 1.839 1.839 1.839 1.839 1,000 +0.01(+0.28%)
Aug 18, 2015 1.790 1.950 1.790 1.834 15,219 -0.08(-4.37%)
Aug 17, 2015 1.918 1.918 1.918 1.918 500 +0.07(+3.69%)
Aug 14, 2015 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Aug 13, 2015 1.783 1.850 1.780 1.850 5,700 +0.04(+2.04%)
Aug 12, 2015 1.790 1.813 1.790 1.813 7,100 +0.02(+1.28%)
Aug 11, 2015 1.800 1.800 1.790 1.790 2,500 -0.05(-2.57%)
Aug 07, 2015 1.837 1.837 1.837 1,400 +0.01(+0.39%)
Aug 06, 2015 1.830 1.830 1.826 1.830 14,692 +0.06(+3.39%)
Aug 05, 2015 1.650 1.920 1.650 1.770 10,350 -0.21(-10.77%)
Aug 04, 2015 1.984 1.984 1.984 1.984 570 +0.08(+4.41%)
Aug 03, 2015 1.820 2.000 1.820 1.900 4,350 +0.08(+4.40%)
Jul 31, 2015 1.720 1.820 1.720 1.820 800 +0.17(+10.28%)
Jul 30, 2015 1.650 1.650 1.650 1.650 475 -0.10(-5.70%)
Jul 29, 2015 1.746 1.750 1.746 1.750 1,565 +0.05(+2.94%)
Jul 28, 2015 1.660 1.720 1.660 1.700 2,750 +0.00(+0.00%)
Jul 27, 2015 1.630 1.700 1.630 1.700 7,597 +0.00(+0.00%)
Jul 24, 2015 1.690 1.701 1.690 1.700 4,705 -0.03(-1.73%)
Jul 23, 2015 1.778 1.798 1.692 1.730 7,944 -0.09(-4.84%)
Jul 22, 2015 1.720 1.830 1.720 1.818 3,920 +0.05(+2.71%)
Jul 21, 2015 1.760 1.780 1.760 1.770 5,812 -0.10(-5.35%)
Jul 20, 2015 1.775 1.870 1.775 1.870 2,300 +0.06(+3.31%)
Jul 17, 2015 1.810 1.810 1.810 1.810 3,932 +0.03(+1.62%)
Jul 16, 2015 1.740 1.852 1.740 1.781 15,000 -0.09(-4.75%)
Jul 15, 2015 1.732 1.870 1.700 1.870 7,569 +0.06(+3.08%)
Jul 14, 2015 1.760 1.814 1.760 1.814 1,888 +0.06(+3.66%)
Jul 13, 2015 1.750 1.750 1.750 1.750 3,000 -0.01(-0.57%)
Jul 10, 2015 1.630 1.760 1.620 1.760 15,200 +0.14(+8.64%)
Jul 09, 2015 1.637 1.640 1.612 1.620 5,202 -0.11(-6.36%)
Jul 08, 2015 1.740 1.740 1.728 1.730 3,350 -0.00(-0.23%)
Jul 07, 2015 1.750 1.750 1.734 1.734 426 -0.06(-3.13%)
Jul 06, 2015 1.790 1.830 1.757 1.790 4,800 -0.02(-0.89%)
Jul 02, 2015 1.806 1.806 1.806 0 -0.09(-4.95%)
Jul 01, 2015 1.850 1.900 1.840 1.900 2,400 -0.03(-1.60%)
Jun 30, 2015 2.020 2.130 1.870 1.931 15,750 -0.18(-8.38%)
Jun 29, 2015 2.140 2.140 2.060 2.108 5,900 -0.04(-1.97%)
Jun 26, 2015 2.140 2.150 2.100 2.150 10,100 +0.01(+0.47%)
Jun 25, 2015 2.080 2.140 2.080 2.140 4,100 -0.01(-0.30%)
Jun 24, 2015 2.150 2.170 2.070 2.146 18,827 -0.00(-0.17%)
Jun 23, 2015 2.110 2.153 2.110 2.150 11,393 +0.01(+0.65%)
Jun 22, 2015 2.100 2.150 2.060 2.136 26,918 +0.02(+0.76%)
Jun 19, 2015 2.090 2.122 2.074 2.120 10,800 -0.01(-0.47%)
Jun 18, 2015 2.080 2.130 2.040 2.130 32,440 +0.01(+0.47%)
Jun 17, 2015 2.060 2.120 2.030 2.120 31,990 +0.03(+1.44%)
Jun 16, 2015 2.070 2.090 2.000 2.090 25,700 +0.01(+0.48%)
Jun 15, 2015 1.980 2.080 1.980 2.080 14,638 +0.06(+2.97%)
Jun 12, 2015 2.000 2.020 1.990 2.020 44,815 +0.02(+1.00%)
Jun 11, 2015 1.985 2.030 1.980 2.000 39,068 +0.02(+1.01%)
Jun 10, 2015 2.000 2.010 1.960 1.980 17,621 +0.00(+0.00%)
Jun 09, 2015 1.970 1.980 1.940 1.980 6,600 +0.03(+1.54%)
Jun 08, 2015 1.900 1.950 1.900 1.950 17,488 +0.02(+1.04%)
Jun 05, 2015 1.910 1.950 1.910 1.930 7,728 -0.05(-2.53%)
Jun 04, 2015 1.890 1.980 1.890 1.980 5,200 +0.02(+1.02%)
Jun 03, 2015 1.910 1.980 1.910 1.960 55,556 +0.00(+0.00%)
Jun 02, 2015 1.950 1.960 1.910 1.960 9,774 -0.02(-1.01%)
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.