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 (TSX: SFD )

0.0950 -0.0100 (-9.52%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 30, 2017 1.090 1.090 1.090 20 -0.06(-5.22%)
May 29, 2017 1.150 1.150 1.150 1.150 600 +0.01(+0.88%)
May 26, 2017 1.140 1.140 1.140 1.140 9,000 +0.04(+3.64%)
May 25, 2017 1.140 1.140 1.100 1.100 4,000 -0.03(-2.65%)
May 24, 2017 1.140 1.180 1.110 1.130 50,530 -0.03(-2.59%)
May 23, 2017 1.140 1.160 1.100 1.160 4,105 +0.01(+0.87%)
May 19, 2017 1.150 1.150 1.150 1.150 51,000 -0.06(-4.96%)
May 18, 2017 1.160 1.210 1.150 1.210 6,999 +0.05(+4.31%)
May 17, 2017 1.160 1.160 1.160 1.160 1,700 -0.01(-0.85%)
May 16, 2017 1.170 1.180 1.170 1.170 60,600 -0.04(-3.31%)
May 15, 2017 1.210 1.210 1.210 1.210 2,500 +0.05(+4.31%)
May 12, 2017 1.160 1.160 1.160 1.160 2,500 -0.08(-6.45%)
May 11, 2017 1.190 1.240 1.190 1.240 4,940 -0.01(-0.80%)
May 10, 2017 1.190 1.250 1.110 1.250 3,700 +0.13(+11.61%)
May 09, 2017 1.120 1.120 1.100 1.120 3,130 +0.01(+0.90%)
May 08, 2017 1.110 1.110 1.110 1.110 400 -0.04(-3.48%)
May 05, 2017 1.150 1.150 1.150 1.150 6,000 +0.03(+2.68%)
May 04, 2017 1.120 1.120 1.080 1.120 17,000 -0.03(-2.61%)
May 03, 2017 1.150 1.150 1.150 1.150 400 -0.03(-2.54%)
May 02, 2017 1.140 1.180 1.140 1.180 1,200 +0.04(+3.51%)
May 01, 2017 1.160 1.160 1.130 1.140 4,800 -0.06(-5.00%)
Apr 26, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 21, 2017 1.200 1.200 1.200 0 -0.05(-4.00%)
Apr 20, 2017 1.250 1.250 1.250 1.250 600 +0.01(+0.81%)
Apr 19, 2017 1.270 1.270 1.130 1.240 15,845 +0.03(+2.48%)
Apr 18, 2017 1.250 1.250 1.210 1.210 2,650 -0.06(-4.72%)
Apr 17, 2017 1.200 1.280 1.190 1.270 38,600 +0.09(+7.63%)
Apr 12, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 11, 2017 1.050 1.200 1.050 1.200 6,000 +0.01(+0.84%)
Apr 10, 2017 1.190 1.190 1.190 1.190 300 -0.03(-2.46%)
Apr 07, 2017 1.240 1.240 1.220 1.220 1,500 -0.04(-3.17%)
Apr 05, 2017 1.260 1.260 1.260 0 +0.06(+5.00%)
Apr 04, 2017 1.200 1.330 1.000 1.200 42,654 -0.03(-2.44%)
Apr 03, 2017 1.260 1.320 1.200 1.230 18,283 +0.01(+0.82%)
Mar 31, 2017 1.140 1.250 1.140 1.220 16,493 +0.14(+12.96%)
Mar 30, 2017 1.200 1.200 1.080 1.080 11,543 -0.14(-11.48%)
Mar 29, 2017 1.230 1.230 1.220 1.220 2,000 -0.04(-3.17%)
Mar 27, 2017 1.260 1.260 1.260 0 -0.01(-0.79%)
Mar 24, 2017 1.270 1.270 1.270 1.270 2,000 +0.00(+0.00%)
Mar 23, 2017 1.240 1.270 1.210 1.270 4,800 +0.07(+5.83%)
Mar 22, 2017 1.280 1.280 1.200 1.200 4,000 -0.08(-6.25%)
Mar 21, 2017 1.250 1.280 1.230 1.280 4,300 +0.06(+4.92%)
Mar 20, 2017 1.300 1.300 1.200 1.220 19,135 -0.07(-5.43%)
Mar 17, 2017 1.300 1.300 1.280 1.290 1,400 -0.01(-0.77%)
Mar 16, 2017 1.310 1.310 1.300 1.300 3,000 -0.04(-2.99%)
Mar 15, 2017 1.340 1.340 1.340 1.340 300 +0.00(+0.00%)
Mar 13, 2017 1.340 1.340 1.340 0 -0.01(-0.74%)
Mar 10, 2017 1.350 1.350 1.350 1.350 4,000 +0.00(+0.00%)
Mar 09, 2017 1.330 1.350 1.330 1.350 5,000 +0.02(+1.50%)
Mar 08, 2017 1.330 1.330 1.330 1.330 700 -0.02(-1.48%)
Mar 07, 2017 1.360 1.360 1.280 1.350 3,750 -0.01(-0.74%)
Mar 06, 2017 1.400 1.400 1.360 1.360 2,000 -0.06(-4.23%)
Mar 03, 2017 1.420 1.420 1.420 1.420 1,000 -0.05(-3.40%)
Mar 02, 2017 1.470 1.470 1.470 1.470 2,300 -0.05(-3.29%)
Feb 28, 2017 1.520 1.520 1.520 0 +0.03(+2.01%)
Feb 27, 2017 1.510 1.510 1.490 1.490 2,850 -0.02(-1.32%)
Feb 24, 2017 1.490 1.510 1.490 1.510 3,100 +0.01(+0.67%)
Feb 23, 2017 1.480 1.500 1.430 1.500 11,100 -0.02(-1.32%)
Feb 22, 2017 1.510 1.520 1.510 1.520 7,100 +0.00(+0.00%)
Feb 21, 2017 1.520 1.520 1.520 1.520 1,680 +0.09(+6.29%)
Feb 17, 2017 1.430 1.430 1.430 0 -0.07(-4.67%)
Feb 16, 2017 1.500 1.520 1.470 1.500 24,700 -0.01(-0.66%)
Feb 15, 2017 1.510 1.510 1.480 1.510 12,100 +0.03(+2.03%)
Feb 14, 2017 1.520 1.520 1.480 1.480 3,900 -0.01(-0.67%)
Feb 13, 2017 1.570 1.570 1.420 1.490 10,400 -0.03(-1.97%)
Feb 10, 2017 1.530 1.530 1.520 1.520 1,000 +0.01(+0.66%)
Feb 09, 2017 1.500 1.510 1.480 1.510 20,800 +0.01(+0.67%)
Feb 08, 2017 1.420 1.500 1.420 1.500 37,120 +0.08(+5.63%)
Feb 07, 2017 1.415 1.460 1.415 1.420 28,575 -0.03(-2.07%)
Feb 06, 2017 1.340 1.480 1.340 1.450 45,003 +0.01(+0.69%)
Feb 03, 2017 1.360 1.440 1.360 1.440 38,000 +0.08(+5.88%)
Feb 02, 2017 1.340 1.360 1.340 1.360 5,900 -0.01(-0.73%)
Feb 01, 2017 1.370 1.370 1.370 1.370 3,500 -0.03(-2.14%)
Jan 31, 2017 1.400 1.400 1.360 1.400 6,150 +0.00(+0.00%)
Jan 30, 2017 1.320 1.400 1.300 1.400 8,700 +0.05(+3.70%)
Jan 27, 2017 1.350 1.350 1.310 1.350 6,503 +0.02(+1.50%)
Jan 26, 2017 1.350 1.350 1.330 1.330 2,400 -0.10(-6.99%)
Jan 25, 2017 1.350 1.430 1.350 1.430 4,675 +0.05(+3.62%)
Jan 24, 2017 1.370 1.380 1.360 1.380 4,100 -0.02(-1.43%)
Jan 23, 2017 1.380 1.430 1.360 1.400 10,000 +0.05(+3.70%)
Jan 20, 2017 1.350 1.350 1.350 1.350 100 -0.08(-5.59%)
Jan 19, 2017 1.330 1.430 1.330 1.430 13,700 +0.08(+5.93%)
Jan 18, 2017 1.330 1.450 1.300 1.350 24,500 +0.00(+0.00%)
Jan 17, 2017 1.350 1.410 1.260 1.350 11,793 +0.13(+10.66%)
Jan 16, 2017 1.280 1.280 1.220 1.220 4,700 -0.16(-11.59%)
Jan 13, 2017 1.370 1.410 1.210 1.380 24,345 -0.02(-1.43%)
Jan 12, 2017 1.410 1.410 1.400 1.400 2,300 -0.01(-0.71%)
Jan 11, 2017 1.420 1.440 1.410 1.410 30,250 +0.00(+0.00%)
Jan 10, 2017 1.370 1.410 1.320 1.410 3,700 -0.04(-2.76%)
Jan 09, 2017 1.440 1.450 1.440 1.450 5,800 +0.01(+0.69%)
Jan 06, 2017 1.410 1.440 1.350 1.440 4,240 +0.04(+2.86%)
Jan 05, 2017 1.440 1.450 1.400 1.400 4,100 -0.03(-2.10%)
Jan 04, 2017 1.400 1.440 1.400 1.430 4,600 +0.02(+1.42%)
Jan 03, 2017 1.410 1.420 1.400 1.410 5,100 -0.09(-6.00%)
Dec 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 29, 2016 1.440 1.500 1.440 1.500 8,700 +0.01(+0.67%)
Dec 28, 2016 1.500 1.500 1.490 1.490 8,700 -0.01(-0.67%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.02(+1.35%)
Dec 22, 2016 1.480 1.480 1.480 1.480 1,000 -0.02(-1.33%)
Dec 21, 2016 1.500 1.500 1.500 1.500 19,430 +0.10(+7.14%)
Dec 20, 2016 1.320 1.490 1.320 1.400 13,890 +0.00(+0.00%)
Dec 19, 2016 1.460 1.460 1.400 1.400 2,800 -0.10(-6.67%)
Dec 15, 2016 1.500 1.500 1.500 0 +0.07(+4.90%)
Dec 14, 2016 1.480 1.500 1.430 1.430 4,400 -0.05(-3.38%)
Dec 13, 2016 1.500 1.500 1.480 1.480 16,300 +0.00(+0.00%)
Dec 12, 2016 1.480 1.480 1.480 1.480 2,700 +0.00(+0.00%)
Dec 09, 2016 1.460 1.500 1.460 1.480 7,700 +0.04(+2.78%)
Dec 08, 2016 1.460 1.460 1.440 1.440 1,250 -0.06(-4.00%)
Dec 07, 2016 1.450 1.500 1.450 1.500 49,900 +0.05(+3.45%)
Dec 06, 2016 1.480 1.480 1.450 1.450 8,300 -0.05(-3.33%)
Dec 05, 2016 1.490 1.500 1.480 1.500 31,853 +0.04(+2.74%)
Dec 02, 2016 1.490 1.500 1.460 1.460 11,445 -0.04(-2.67%)
Nov 30, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 29, 2016 1.430 1.500 1.430 1.500 5,500 +0.00(+0.00%)
Nov 28, 2016 1.420 1.500 1.420 1.500 9,655 +0.00(+0.00%)
Nov 25, 2016 1.500 1.500 1.500 1.500 2,300 +0.00(+0.00%)
Nov 23, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 22, 2016 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
Nov 21, 2016 1.490 1.500 1.490 1.500 3,600 +0.00(+0.00%)
Nov 18, 2016 1.410 1.500 1.410 1.500 12,600 +0.07(+4.90%)
Nov 17, 2016 1.440 1.440 1.430 1.430 9,150 +0.00(+0.00%)
Nov 16, 2016 1.380 1.430 1.380 1.430 4,500 +0.11(+8.33%)
Nov 15, 2016 1.380 1.440 1.320 1.320 11,100 -0.10(-7.04%)
Nov 14, 2016 1.460 1.480 1.400 1.420 2,600 +0.06(+4.41%)
Nov 11, 2016 1.450 1.450 1.360 1.360 11,900 -0.13(-8.72%)
Nov 10, 2016 1.400 1.490 1.400 1.490 4,350 -0.01(-0.67%)
Nov 08, 2016 1.500 1.500 1.500 0 +0.02(+1.35%)
Nov 07, 2016 1.400 1.480 1.400 1.480 2,000 +0.00(+0.00%)
Nov 03, 2016 1.480 1.480 1.480 0 -0.02(-1.33%)
Nov 02, 2016 1.500 1.500 1.500 1.500 5,000 -0.01(-0.66%)
Nov 01, 2016 1.500 1.510 1.500 1.510 1,301 +0.01(+0.67%)
Oct 31, 2016 1.470 1.500 1.450 1.500 3,000 -0.01(-0.66%)
Oct 28, 2016 1.510 1.510 1.510 1.510 4,600 +0.01(+0.67%)
Oct 27, 2016 1.530 1.530 1.420 1.500 4,500 -0.09(-5.66%)
Oct 26, 2016 1.460 1.590 1.450 1.590 11,000 +0.13(+8.90%)
Oct 25, 2016 1.460 1.460 1.460 1.460 1,000 -0.12(-7.59%)
Oct 24, 2016 1.580 1.580 1.580 1.580 1,750 +0.11(+7.48%)
Oct 21, 2016 1.510 1.510 1.470 1.470 2,200 -0.07(-4.55%)
Oct 20, 2016 1.540 1.540 1.540 1.540 500 +0.09(+6.21%)
Oct 19, 2016 1.450 1.450 1.450 1.450 1,000 -0.02(-1.36%)
Oct 18, 2016 1.470 1.470 1.470 1.470 100 -0.01(-0.68%)
Oct 17, 2016 1.500 1.500 1.420 1.480 7,900 +0.08(+5.71%)
Oct 14, 2016 1.410 1.530 1.400 1.400 7,900 -0.02(-1.41%)
Oct 13, 2016 1.460 1.460 1.420 1.420 500 +0.02(+1.43%)
Oct 12, 2016 1.490 1.490 1.400 1.400 5,000 -0.05(-3.45%)
Oct 11, 2016 1.440 1.470 1.440 1.450 6,000 +0.03(+2.11%)
Oct 07, 2016 1.420 1.420 1.420 0 +0.01(+0.71%)
Oct 06, 2016 1.480 1.480 1.410 1.410 15,500 -0.08(-5.37%)
Oct 05, 2016 1.540 1.540 1.490 1.490 8,300 -0.02(-1.32%)
Oct 04, 2016 1.520 1.520 1.510 1.510 5,300 -0.05(-3.21%)
Oct 03, 2016 1.650 1.650 1.520 1.560 3,350 -0.01(-0.64%)
Sep 30, 2016 1.530 1.570 1.530 1.570 10,500 +0.01(+0.64%)
Sep 29, 2016 1.550 1.560 1.500 1.560 9,500 -0.02(-1.27%)
Sep 28, 2016 1.560 1.580 1.560 1.580 1,600 +0.06(+3.95%)
Sep 27, 2016 1.650 1.650 1.520 1.520 3,000 -0.13(-7.88%)
Sep 26, 2016 1.650 1.650 1.650 1.650 200 +0.01(+0.61%)
Sep 23, 2016 1.640 1.640 1.640 1.640 300 +0.06(+3.80%)
Sep 22, 2016 1.640 1.640 1.580 1.580 1,200 +0.01(+0.64%)
Sep 21, 2016 1.550 1.650 1.480 1.570 12,069 +0.06(+3.97%)
Sep 20, 2016 1.510 1.510 1.510 1.510 1,210 -0.04(-2.58%)
Sep 19, 2016 1.410 1.700 1.410 1.550 44,941 +0.11(+7.64%)
Sep 16, 2016 1.450 1.460 1.360 1.440 30,306 +0.07(+5.11%)
Sep 15, 2016 1.370 1.370 1.370 1.370 400 +0.01(+0.74%)
Sep 14, 2016 1.430 1.440 1.360 1.360 3,300 -0.06(-4.23%)
Sep 13, 2016 1.420 1.420 1.420 1.420 100 -0.02(-1.39%)
Sep 12, 2016 1.440 1.440 1.440 1.440 1,900 +0.00(+0.00%)
Sep 09, 2016 1.420 1.440 1.380 1.440 6,500 +0.01(+0.70%)
Sep 08, 2016 1.420 1.460 1.420 1.430 14,900 +0.05(+3.62%)
Sep 07, 2016 1.370 1.410 1.370 1.380 5,800 -0.06(-4.17%)
Aug 31, 2016 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 30, 2016 1.400 1.440 1.380 1.440 13,900 +0.04(+2.86%)
Aug 29, 2016 1.320 1.410 1.320 1.400 6,400 +0.05(+3.70%)
Aug 26, 2016 1.320 1.410 1.320 1.350 11,750 -0.03(-2.17%)
Aug 22, 2016 1.380 1.380 1.380 0 +0.04(+2.99%)
Aug 19, 2016 1.350 1.350 1.340 1.340 17,005 -0.01(-0.74%)
Aug 18, 2016 1.400 1.400 1.350 1.350 8,100 +0.00(+0.00%)
Aug 17, 2016 1.350 1.350 1.350 1.350 800 -0.05(-3.57%)
Aug 16, 2016 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 15, 2016 1.400 1.400 1.400 1.400 5,000 +0.00(+0.00%)
Aug 12, 2016 1.500 1.500 1.350 1.400 42,964 -0.04(-2.78%)
Aug 11, 2016 1.520 1.520 1.440 1.440 25,281 -0.06(-4.00%)
Aug 10, 2016 1.470 1.500 1.470 1.500 5,100 +0.04(+2.74%)
Aug 08, 2016 1.460 1.460 1.460 0 +0.02(+1.39%)
Aug 05, 2016 1.440 1.440 1.440 1.440 2,000 +0.00(+0.00%)
Aug 04, 2016 1.440 1.440 1.440 1.440 3,200 +0.01(+0.70%)
Aug 03, 2016 1.470 1.470 1.430 1.430 3,069 -0.04(-2.72%)
Aug 02, 2016 1.470 1.470 1.470 1.470 4,465 -0.03(-2.00%)
Jul 29, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 28, 2016 1.500 1.500 1.500 1.500 11,206 +0.06(+4.17%)
Jul 27, 2016 1.470 1.470 1.440 1.440 2,600 -0.05(-3.36%)
Jul 26, 2016 1.490 1.490 1.490 1.490 100 +0.03(+2.05%)
Jul 25, 2016 1.460 1.500 1.460 1.460 11,510 +0.00(+0.00%)
Jul 22, 2016 1.460 1.500 1.460 1.460 6,600 -0.04(-2.67%)
Jul 21, 2016 1.500 1.500 1.470 1.500 5,158 +0.00(+0.00%)
Jul 20, 2016 1.500 1.500 1.450 1.500 10,559 -0.01(-0.66%)
Jul 19, 2016 1.470 1.510 1.440 1.510 14,895 -0.01(-0.66%)
Jul 18, 2016 1.470 1.530 1.450 1.520 3,050 -0.10(-6.17%)
Jul 15, 2016 1.490 1.620 1.470 1.620 8,879 +0.12(+8.00%)
Jul 14, 2016 1.430 1.500 1.430 1.500 4,300 +0.02(+1.35%)
Jul 13, 2016 1.450 1.500 1.430 1.480 11,600 -0.02(-1.33%)
Jul 12, 2016 1.440 1.500 1.440 1.500 7,600 +0.05(+3.45%)
Jul 11, 2016 1.460 1.460 1.450 1.450 5,099 -0.01(-0.68%)
Jul 08, 2016 1.460 1.490 1.460 1.460 5,800 -0.04(-2.67%)
Jul 07, 2016 1.500 1.500 1.500 1.500 6,100 +0.05(+3.45%)
Jul 05, 2016 1.460 1.500 1.450 1.450 5,700 -0.03(-2.03%)
Jul 04, 2016 1.470 1.480 1.460 1.480 13,170 -0.03(-1.99%)
Jun 30, 2016 1.510 1.510 1.510 0 +0.05(+3.42%)
Jun 29, 2016 1.400 1.460 1.400 1.460 7,600 +0.06(+4.29%)
Jun 28, 2016 1.430 1.430 1.400 1.400 2,704 +0.00(+0.00%)
Jun 27, 2016 1.430 1.430 1.400 1.400 32,110 -0.03(-2.10%)
Jun 24, 2016 1.450 1.450 1.430 1.430 9,100 +0.03(+2.14%)
Jun 23, 2016 1.480 1.500 1.400 1.400 17,447 -0.02(-1.41%)
Jun 22, 2016 1.440 1.440 1.420 1.420 3,400 -0.01(-0.70%)
Jun 21, 2016 1.440 1.440 1.430 1.430 1,700 +0.00(+0.00%)
Jun 20, 2016 1.450 1.450 1.430 1.430 4,440 -0.02(-1.38%)
Jun 17, 2016 1.440 1.450 1.440 1.450 1,000 -0.05(-3.33%)
Jun 16, 2016 1.460 1.500 1.420 1.500 9,785 +0.06(+4.17%)
Jun 15, 2016 1.430 1.440 1.430 1.440 500 +0.02(+1.41%)
Jun 14, 2016 1.430 1.430 1.420 1.420 6,500 +0.00(+0.00%)
Jun 10, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 09, 2016 1.420 1.420 1.420 1.420 750 -0.03(-2.07%)
Jun 08, 2016 1.490 1.490 1.450 1.450 1,400 +0.04(+2.84%)
Jun 07, 2016 1.420 1.420 1.410 1.410 3,200 -0.04(-2.76%)
Jun 06, 2016 1.480 1.480 1.450 1.450 2,700 -0.03(-2.03%)
Jun 03, 2016 1.450 1.480 1.400 1.480 83,800 +0.03(+2.07%)
Jun 02, 2016 1.400 1.490 1.400 1.450 51,800 -0.04(-2.68%)
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.