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 )

0.1796 UNCHANGED
Last Price Updated: 2:30 PM EDT, Sep 13, 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 29, 2020 0.3300 0.3300 0.3300 0.3300 24,000 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3300 0.3300 104,300 +0.03(+10.00%)
May 27, 2020 0.3300 0.3300 0.3000 0.3000 6,600 +0.02(+7.14%)
May 26, 2020 0.2800 0.2800 0.2800 0.2800 10,729 +0.03(+12.00%)
May 21, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 19, 2020 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
May 18, 2020 0.2800 0.2800 0.2800 0.2800 321 +0.00(+0.00%)
May 15, 2020 0.2809 0.2809 0.2800 0.2800 9,000 +0.03(+12.00%)
May 14, 2020 0.2500 0.2500 0.2500 0.2500 6,000 +0.02(+8.70%)
May 13, 2020 0.2581 0.2581 0.2300 0.2300 3,000 -0.05(-17.44%)
May 12, 2020 0.2786 0.2786 0.2786 10 +0.00(+0.00%)
May 11, 2020 0.2770 0.2786 0.2749 0.2786 29,000 +0.02(+8.53%)
May 07, 2020 0.2567 0.2567 0.2567 0 -0.06(-19.78%)
May 05, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
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%)
Feb 03, 2020 0.3508 0.3508 0.3508 0 -0.08(-18.51%)
Jan 31, 2020 0.3760 0.4305 0.3760 0.4305 3,700 +0.01(+2.48%)
Jan 30, 2020 0.3430 0.4387 0.3430 0.4201 20,200 -0.03(-6.87%)
Jan 29, 2020 0.4511 0.4511 0.4511 0.4511 100 -0.01(-1.76%)
Jan 28, 2020 0.4110 0.4592 0.4110 0.4592 16,800 +0.07(+17.74%)
Jan 24, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 23, 2020 0.4200 0.4200 0.3900 0.3900 26,500 +0.00(+0.00%)
Jan 22, 2020 0.3900 0.3900 0.3900 0.3900 100 -0.01(-2.50%)
Jan 21, 2020 0.3470 0.4000 0.3470 0.4000 2,850 -0.03(-6.32%)
Jan 16, 2020 0.4270 0.4270 0.4270 0 +0.04(+9.49%)
Jan 14, 2020 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jan 13, 2020 0.4120 0.4469 0.3950 0.3950 4,000 -0.00(-0.78%)
Jan 10, 2020 0.3981 0.3981 0.3981 0.3981 6,000 -0.02(-5.21%)
Jan 08, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Jan 07, 2020 0.4000 0.4600 0.4000 0.4600 22,200 +0.00(+0.00%)
Jan 03, 2020 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Jan 02, 2020 0.4390 0.4390 0.4300 0.4300 400 -0.03(-6.52%)
Dec 31, 2019 0.4300 0.4600 0.4300 0.4600 5,200 +0.04(+9.52%)
Dec 30, 2019 0.4200 0.4200 0.4200 50 +0.00(+0.00%)
Dec 27, 2019 0.4500 0.4500 0.4200 0.4200 17,500 -0.07(-13.97%)
Dec 24, 2019 0.4882 0.4882 0.4882 0 +0.05(+11.74%)
Dec 20, 2019 0.4369 0.4369 0.4369 0 -0.05(-9.97%)
Dec 19, 2019 0.3890 0.5000 0.3890 0.4853 23,466 +0.03(+6.96%)
Dec 18, 2019 0.3938 0.4537 0.3860 0.4537 34,085 +0.07(+16.93%)
Dec 17, 2019 0.4100 0.4830 0.3880 0.3880 19,675 -0.02(-5.37%)
Dec 16, 2019 0.5110 0.5110 0.4100 0.4100 51,000 -0.08(-16.33%)
Dec 13, 2019 0.4561 0.5100 0.4051 0.4900 219,300 +0.04(+8.89%)
Dec 12, 2019 0.4050 0.4675 0.4050 0.4500 49,000 +0.00(+0.00%)
Dec 11, 2019 0.3901 0.4500 0.3901 0.4500 12,750 +0.06(+15.38%)
Dec 10, 2019 0.3699 0.3900 0.3600 0.3900 29,000 +0.02(+4.17%)
Dec 09, 2019 0.3870 0.3870 0.3592 0.3744 15,400 +0.00(+0.92%)
Dec 06, 2019 0.3710 0.3710 0.3710 50 +0.00(+0.00%)
Dec 05, 2019 0.3300 0.3710 0.3300 0.3710 4,997 +0.01(+4.10%)
Dec 02, 2019 0.3564 0.3564 0.3564 0 +0.02(+4.89%)
Nov 29, 2019 0.3359 0.3763 0.3359 0.3398 2,100 -0.04(-9.41%)
Nov 27, 2019 0.3376 0.3751 0.3096 0.3751 10,200 +0.01(+1.38%)
Nov 26, 2019 0.3365 0.3718 0.3365 0.3700 56,470 +0.03(+8.82%)
Nov 25, 2019 0.2800 0.3400 0.2800 0.3400 12,000 +0.03(+11.15%)
Nov 22, 2019 0.2666 0.3059 0.2666 0.3059 67,500 +0.00(+0.56%)
Nov 21, 2019 0.2845 0.3050 0.2845 0.3042 28,077 +0.04(+17.05%)
Nov 20, 2019 0.3100 0.3100 0.2415 0.2599 55,675 -0.02(-7.18%)
Nov 19, 2019 0.3050 0.3080 0.2800 0.2800 39,600 -0.02(-6.04%)
Nov 18, 2019 0.2909 0.2980 0.2909 0.2980 5,500 -0.00(-0.67%)
Nov 15, 2019 0.3000 0.3000 0.2873 0.3000 91,000 +0.03(+12.91%)
Nov 14, 2019 0.3000 0.3000 0.2657 0.2657 24,500 -0.03(-10.54%)
Nov 13, 2019 0.2970 0.2970 0.2970 0.2970 7,000 +0.05(+18.80%)
Nov 11, 2019 0.2500 0.2500 0.2500 0 -0.06(-18.17%)
Nov 08, 2019 0.3000 0.3055 0.2837 0.3055 17,000 +0.01(+1.87%)
Nov 06, 2019 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Nov 05, 2019 0.2999 0.2999 0.2999 0.2999 4,000 -0.01(-2.28%)
Nov 01, 2019 0.3069 0.3069 0.3069 0 +0.00(+0.16%)
Oct 31, 2019 0.2760 0.3064 0.2760 0.3064 3,400 +0.03(+9.43%)
Oct 29, 2019 0.2800 0.2800 0.2800 0 -0.03(-9.36%)
Oct 28, 2019 0.3089 0.3089 0.3089 0.3089 2,000 -0.00(-0.32%)
Oct 25, 2019 0.2985 0.3099 0.2985 0.3099 2,000 +0.05(+17.39%)
Oct 24, 2019 0.2700 0.3009 0.2640 0.2640 10,200 -0.04(-14.42%)
Oct 21, 2019 0.3085 0.3085 0.3085 0 +0.02(+6.45%)
Oct 18, 2019 0.2898 0.2898 0.2898 0.2898 8,500 -0.01(-2.00%)
Oct 17, 2019 0.2856 0.2957 0.2856 0.2957 1,900 -0.01(-2.09%)
Oct 16, 2019 0.2976 0.3020 0.2976 0.3020 2,584 +0.05(+18.62%)
Oct 15, 2019 0.2630 0.2630 0.2546 0.2546 15,000 -0.05(-15.11%)
Oct 14, 2019 0.2999 0.2999 0.2999 0.2999 200 +0.01(+5.04%)
Oct 11, 2019 0.2939 0.2939 0.2855 0.2855 9,400 -0.00(-1.69%)
Oct 10, 2019 0.2904 0.2904 0.2904 0.2904 1,000 +0.04(+15.19%)
Oct 09, 2019 0.2600 0.2769 0.2521 0.2521 45,830 -0.03(-10.03%)
Oct 08, 2019 0.2650 0.2802 0.2600 0.2802 13,200 -0.04(-13.70%)
Oct 04, 2019 0.3247 0.3247 0.3247 0 +0.01(+4.74%)
Oct 03, 2019 0.3400 0.3400 0.3100 0.3100 5,000 +0.06(+25.20%)
Oct 02, 2019 0.2760 0.3400 0.2476 0.2476 17,802 -0.04(-14.62%)
Oct 01, 2019 0.2760 0.2900 0.2760 0.2900 8,700 +0.01(+1.75%)
Sep 30, 2019 0.2850 0.2850 0.2850 0.2850 3,300 -0.00(-0.31%)
Sep 27, 2019 0.2859 0.2859 0.2859 0.2859 8,000 +0.01(+4.04%)
Sep 26, 2019 0.2894 0.2894 0.2300 0.2748 36,300 -0.00(-0.04%)
Sep 24, 2019 0.2749 0.2749 0.2749 0 -0.01(-3.54%)
Sep 23, 2019 0.3500 0.3500 0.2850 0.2850 18,430 -0.05(-13.64%)
Sep 20, 2019 0.3100 0.3374 0.3000 0.3300 23,000 +0.03(+10.00%)
Sep 19, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Sep 17, 2019 0.2900 0.2900 0.2900 0 -0.05(-14.20%)
Sep 16, 2019 0.2980 0.3452 0.2980 0.3380 11,200 +0.04(+12.67%)
Sep 10, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.76%)
Sep 09, 2019 0.3288 0.3288 0.3288 0.3288 200 +0.03(+9.60%)
Sep 04, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 03, 2019 0.2800 0.2800 0.2800 0.2800 2,000 -0.06(-17.74%)
Aug 29, 2019 0.3404 0.3404 0.3404 0 +0.01(+3.15%)
Aug 28, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.40%)
Aug 27, 2019 0.3299 0.3299 0.2757 0.2989 124,900 -0.00(-0.37%)
Aug 26, 2019 0.3070 0.3070 0.3000 0.3000 10,000 -0.03(-7.81%)
Aug 22, 2019 0.3254 0.3254 0.3254 0 +0.00(+0.00%)
Aug 20, 2019 0.3254 0.3254 0.3254 0 +0.03(+8.47%)
Aug 19, 2019 0.3100 0.3100 0.3000 0.3000 37,350 -0.07(-19.31%)
Aug 16, 2019 0.3718 0.3718 0.3718 0.3718 200 +0.07(+21.82%)
Aug 15, 2019 0.3884 0.3884 0.3052 0.3052 1,650 -0.01(-4.03%)
Aug 14, 2019 0.3180 0.3180 0.3180 0.3180 100 +0.02(+6.00%)
Aug 13, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-1.22%)
Aug 12, 2019 0.3037 0.3037 0.3037 0.3037 150 +0.00(+0.00%)
Aug 09, 2019 0.3037 0.3037 0.3037 0.3037 150 -0.06(-15.64%)
Aug 07, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 06, 2019 0.3600 0.3600 0.3600 13 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3600 0.3600 500 -0.04(-9.34%)
Jul 30, 2019 0.3971 0.3971 0.3971 0 +0.01(+1.82%)
Jul 29, 2019 0.3877 0.3900 0.3463 0.3900 12,605 +0.09(+30.00%)
Jul 26, 2019 0.3100 0.3100 0.3000 0.3000 24,000 -0.02(-6.25%)
Jul 25, 2019 0.3200 0.3501 0.3200 0.3200 36,025 +0.00(+0.00%)
Jul 24, 2019 0.3200 0.3200 0.3200 0.3200 6,700 +0.01(+2.27%)
Jul 23, 2019 0.3129 0.3129 0.3129 0.3129 10,000 -0.02(-5.58%)
Jul 22, 2019 0.3415 0.3415 0.3157 0.3314 32,975 -0.02(-5.99%)
Jul 19, 2019 0.3375 0.3525 0.3375 0.3525 16,500 +0.01(+1.50%)
Jul 18, 2019 0.3700 0.3700 0.3473 0.3473 7,510 -0.03(-8.61%)
Jul 17, 2019 0.3820 0.3820 0.3800 0.3800 75,000 -0.05(-11.63%)
Jul 16, 2019 0.4300 0.4300 0.4300 66 +0.00(+0.00%)
Jul 15, 2019 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Jul 12, 2019 0.4400 0.4422 0.4300 0.4300 25,200 +0.03(+6.78%)
Jul 11, 2019 0.4000 0.4078 0.3945 0.4027 31,400 -0.03(-6.35%)
Jul 10, 2019 0.4000 0.4302 0.4000 0.4300 14,000 +0.02(+5.91%)
Jul 09, 2019 0.3800 0.4060 0.3800 0.4060 71,000 +0.06(+17.24%)
Jul 08, 2019 0.3463 0.3463 0.3463 21 +0.00(+0.00%)
Jul 05, 2019 0.3463 0.3463 0.3463 0.3463 3,000 -0.02(-4.68%)
Jul 03, 2019 0.3800 0.3800 0.3380 0.3633 15,000 -0.01(-3.53%)
Jul 02, 2019 0.4858 0.4858 0.3766 0.3766 27,150 -0.12(-24.68%)
Jul 01, 2019 0.4350 0.5200 0.4350 0.5000 8,100 +0.12(+31.58%)
Jun 28, 2019 0.3240 0.6900 0.3240 0.3800 335,700 +0.06(+18.38%)
Jun 27, 2019 0.2990 0.3210 0.2990 0.3210 20,500 +0.06(+22.99%)
Jun 26, 2019 0.2610 0.2610 0.2610 0.2610 100 -0.00(-0.23%)
Jun 24, 2019 0.2616 0.2616 0.2616 0 -0.04(-12.80%)
Jun 21, 2019 0.3000 0.3000 0.2851 0.3000 16,900 +0.01(+2.39%)
Jun 20, 2019 0.2930 0.2930 0.2930 0.2930 2,900 +0.02(+8.52%)
Jun 19, 2019 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+1.43%)
Jun 18, 2019 0.2768 0.2768 0.2404 0.2662 26,950 -0.03(-10.52%)
Jun 17, 2019 0.2590 0.2975 0.2590 0.2975 1,100 +0.04(+15.31%)
Jun 14, 2019 0.2610 0.2610 0.2580 0.2580 9,700 -0.00(-1.71%)
Jun 13, 2019 0.2752 0.2752 0.2625 0.2625 13,500 -0.04(-12.50%)
Jun 12, 2019 0.3000 0.3000 0.3000 0.3000 9,000 -0.08(-21.05%)
Jun 10, 2019 0.3800 0.3800 0.3800 0 +0.09(+29.87%)
Jun 07, 2019 0.2926 0.2926 0.2926 0.2926 1,000 +0.01(+4.50%)
Jun 06, 2019 0.3100 0.3100 0.2800 0.2800 14,500 -0.02(-6.67%)
Jun 05, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+4.90%)
Jun 04, 2019 0.2860 0.2860 0.2860 0.2860 100 +0.00(+0.35%)
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.