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 28, 2021 0.3950 0.3950 0.3950 0.3950 1,000 +0.03(+9.27%)
May 27, 2021 0.3800 0.3800 0.3615 0.3615 17,469 -0.02(-4.87%)
May 26, 2021 0.3800 0.3800 0.3800 0.3800 5,200 +0.01(+2.62%)
May 25, 2021 0.3410 0.3703 0.3410 0.3703 9,700 +0.01(+3.21%)
May 21, 2021 0.3588 0.3588 0.3588 0 -0.02(-4.06%)
May 20, 2021 0.3800 0.3800 0.3740 0.3740 22,245 -0.03(-6.76%)
May 12, 2021 0.4011 0.4011 0.4011 0 -0.01(-3.16%)
May 11, 2021 0.4142 0.4142 0.4017 0.4142 3,000 +0.01(+3.60%)
May 05, 2021 0.3998 0.3998 0.3998 0 +0.00(+0.40%)
May 04, 2021 0.3982 0.3982 0.3982 0.3982 500 -0.02(-3.86%)
Apr 30, 2021 0.4142 0.4142 0.4142 0 -0.07(-13.71%)
Apr 28, 2021 0.4800 0.4800 0.4800 0 +0.02(+5.03%)
Apr 21, 2021 0.4570 0.4570 0.4570 0 -0.02(-4.79%)
Apr 20, 2021 0.4769 0.4800 0.4769 0.4800 10,000 -0.05(-9.49%)
Apr 19, 2021 0.5342 0.5342 0.5303 0.5303 6,060 +0.03(+6.89%)
Apr 16, 2021 0.5001 0.5001 0.4961 0.4961 1,100 -0.03(-5.58%)
Apr 15, 2021 0.5254 0.5254 0.5254 0.5254 7,000 -0.04(-7.82%)
Apr 14, 2021 0.5836 0.5836 0.5700 0.5700 3,000 +0.03(+5.11%)
Apr 13, 2021 0.5400 0.5592 0.5400 0.5423 13,497 -0.00(-0.07%)
Apr 09, 2021 0.5427 0.5427 0.5427 0 -0.04(-6.43%)
Apr 08, 2021 0.4674 0.5800 0.4304 0.5800 159,245 +0.10(+19.88%)
Apr 07, 2021 0.4838 0.4838 0.4838 0.4838 297 -0.00(-0.47%)
Apr 06, 2021 0.4861 0.4861 0.4861 0.4861 510 +0.01(+1.27%)
Apr 05, 2021 0.4876 0.4876 0.4800 0.4800 5,500 +0.05(+12.76%)
Mar 30, 2021 0.4257 0.4257 0.4257 0 +0.00(+0.47%)
Mar 29, 2021 0.4130 0.4237 0.3805 0.4237 9,050 +0.01(+2.86%)
Mar 23, 2021 0.4119 0.4119 0.4119 0 +0.00(+0.00%)
Mar 19, 2021 0.4119 0.4119 0.4119 0 +0.01(+1.98%)
Mar 18, 2021 0.4039 0.4039 0.4039 0.4039 1,000 +0.00(+0.37%)
Mar 16, 2021 0.4024 0.4024 0.4024 0 +0.00(+0.60%)
Mar 11, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 10, 2021 0.4235 0.4555 0.4000 0.4000 32,082 -0.03(-7.13%)
Mar 09, 2021 0.4178 0.4307 0.4178 0.4307 13,100 -0.03(-6.71%)
Mar 05, 2021 0.4617 0.4617 0.4617 0 +0.05(+12.31%)
Mar 04, 2021 0.4926 0.4926 0.4111 0.4111 2,930 -0.01(-3.25%)
Mar 03, 2021 0.4249 0.4249 0.4249 0.4249 300 +0.00(+0.28%)
Mar 02, 2021 0.4237 0.4237 0.4237 0.4237 118 -0.03(-5.70%)
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%)
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%)
Oct 01, 2020 0.3900 0.3900 0.3900 0 -0.00(-0.64%)
Sep 30, 2020 0.3925 0.3925 0.3925 0.3925 275 +0.02(+4.56%)
Sep 29, 2020 0.4150 0.4150 0.3568 0.3754 130,707 -0.07(-15.58%)
Sep 25, 2020 0.4447 0.4447 0.4447 0 +0.00(+0.14%)
Sep 23, 2020 0.4441 0.4441 0.4441 0 -0.07(-14.25%)
Sep 22, 2020 0.5750 0.5750 0.4748 0.5179 5,500 -0.08(-13.68%)
Sep 18, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Sep 16, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.35%)
Sep 15, 2020 0.6800 0.6800 0.5567 0.6285 23,200 +0.03(+4.42%)
Sep 14, 2020 0.5403 0.6879 0.5200 0.6019 206,483 +0.11(+22.84%)
Sep 10, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Sep 08, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.54%)
Sep 04, 2020 0.4500 0.5027 0.4500 0.5027 114,700 -0.02(-3.73%)
Sep 03, 2020 0.4851 0.5222 0.4646 0.5222 218,033 +0.01(+1.04%)
Sep 02, 2020 0.4700 0.5168 0.4105 0.5168 281,686 +0.07(+14.84%)
Sep 01, 2020 0.3400 0.4600 0.3400 0.4500 136,500 +0.10(+28.57%)
Aug 31, 2020 0.3044 0.3500 0.3031 0.3500 26,500 +0.01(+2.94%)
Aug 28, 2020 0.3270 0.3400 0.3270 0.3400 40,000 +0.06(+21.39%)
Aug 27, 2020 0.3400 0.3400 0.2801 0.2801 46,000 -0.01(-1.79%)
Aug 24, 2020 0.2852 0.2852 0.2852 0 -0.01(-4.93%)
Aug 21, 2020 0.3000 0.3000 0.3000 0.3000 6,500 +0.02(+6.38%)
Aug 20, 2020 0.2600 0.2820 0.2589 0.2820 28,942 +0.02(+9.47%)
Aug 19, 2020 0.2585 0.2600 0.2576 0.2576 72,862 +0.01(+5.01%)
Aug 18, 2020 0.2300 0.2453 0.2300 0.2453 139,950 +0.02(+6.65%)
Aug 17, 2020 0.2300 0.2300 0.2300 0.2300 210,000 +0.00(+0.00%)
Aug 14, 2020 0.2430 0.2699 0.2300 0.2300 58,100 -0.03(-11.54%)
Aug 13, 2020 0.2600 0.2600 0.2600 0.2600 11,900 +0.00(+0.00%)
Aug 12, 2020 0.2600 0.2600 0.2600 0.2600 2,100 +0.00(+0.00%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Aug 10, 2020 0.3000 0.3000 0.2600 0.2700 4,300 +0.04(+17.90%)
Aug 07, 2020 0.2290 0.2290 0.2290 0.2290 4,400 -0.02(-6.95%)
Aug 06, 2020 0.2600 0.2600 0.2461 0.2461 22,750 -0.05(-17.97%)
Aug 05, 2020 0.3000 0.3000 0.3000 50,686 +0.00(+0.00%)
Aug 04, 2020 0.3000 0.3000 0.2711 0.3000 30,801 +0.00(+0.00%)
Aug 03, 2020 0.2764 0.3800 0.2764 0.3000 10,200 -0.01(-1.93%)
Jul 31, 2020 0.3000 0.3059 0.3000 0.3059 63,900 +0.01(+1.97%)
Jul 30, 2020 0.3012 0.3012 0.3000 0.3000 110,500 -0.05(-14.29%)
Jul 29, 2020 0.3401 0.3500 0.3400 0.3500 8,700 +0.01(+2.94%)
Jul 28, 2020 0.2800 0.3400 0.2800 0.3400 51,000 +0.06(+22.04%)
Jul 24, 2020 0.2786 0.2786 0.2786 0 +0.01(+3.19%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+6.85%)
Jul 22, 2020 0.2500 0.2527 0.2500 0.2527 23,000 -0.01(-2.81%)
Jul 21, 2020 0.2574 0.2600 0.2574 0.2600 850 +0.01(+5.69%)
Jul 20, 2020 0.2323 0.2580 0.2323 0.2460 31,486 -0.00(-1.80%)
Jul 17, 2020 0.2505 0.2505 0.2505 0.2505 300 +0.00(+0.20%)
Jul 16, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jul 13, 2020 0.2947 0.2947 0.2550 0.2550 49,250 -0.06(-18.66%)
Jul 09, 2020 0.3135 0.3135 0.3135 0 -0.03(-7.77%)
Jul 07, 2020 0.3399 0.3399 0.3399 0 -0.05(-11.71%)
Jul 06, 2020 0.2909 0.3925 0.2909 0.3850 28,600 -0.02(-3.75%)
Jul 02, 2020 0.3950 0.4000 0.3950 0.4000 45,100 +0.00(+0.00%)
Jul 01, 2020 0.3800 0.4000 0.3800 0.4000 66,000 +0.06(+17.23%)
Jun 30, 2020 0.3585 0.3585 0.3412 0.3412 5,000 -0.02(-4.96%)
Jun 29, 2020 0.3590 0.3590 0.3590 0.3590 600 +0.08(+28.21%)
Jun 26, 2020 0.2800 0.2800 0.2800 0.2800 400 -0.03(-9.21%)
Jun 23, 2020 0.3084 0.3084 0.3084 0 -0.05(-14.33%)
Jun 19, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 18, 2020 0.3800 0.3800 0.3600 0.3600 7,850 +0.00(+0.00%)
Jun 17, 2020 0.3600 0.3600 0.3600 0.3600 75,000 +0.02(+5.88%)
Jun 16, 2020 0.3549 0.3549 0.3400 0.3400 7,400 -0.07(-17.25%)
Jun 15, 2020 0.4038 0.4110 0.3400 0.4109 69,100 +0.08(+24.52%)
Jun 12, 2020 0.3300 0.3359 0.3300 0.3300 108,000 -0.00(-1.05%)
Jun 11, 2020 0.3335 0.3350 0.3300 0.3335 4,350 +0.01(+2.77%)
Jun 10, 2020 0.3245 0.3245 0.3245 0.3245 5,001 -0.02(-4.50%)
Jun 09, 2020 0.3373 0.3400 0.3373 0.3398 86,300 -0.00(-0.06%)
Jun 08, 2020 0.3400 0.3400 0.3390 0.3400 92,500 -0.06(-15.00%)
Jun 05, 2020 0.3900 0.4000 0.3782 0.4000 113,100 +0.02(+5.26%)
Jun 04, 2020 0.3800 0.3969 0.3800 0.3800 24,500 -0.01(-2.56%)
Jun 03, 2020 0.3638 0.3900 0.3578 0.3900 166,756 +0.04(+11.43%)
Jun 02, 2020 0.3300 0.3500 0.3300 0.3500 46,163 +0.02(+6.06%)
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.