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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:17 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, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
May 30, 2018 1.000 1.090 1.000 1.020 67,535 -0.03(-2.86%)
May 29, 2018 0.9800 1.050 0.9800 1.050 42,150 +0.10(+10.53%)
May 25, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
May 24, 2018 0.9200 0.9200 0.9000 0.9100 9,000 -0.09(-9.00%)
May 23, 2018 0.9500 1.000 0.9200 1.000 36,600 +0.02(+2.04%)
May 22, 2018 1.000 1.000 0.9800 0.9800 9,700 -0.03(-2.97%)
May 18, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
May 16, 2018 1.010 1.010 1.010 0 -0.01(-0.98%)
May 15, 2018 1.060 1.060 1.020 1.020 1,000 +0.02(+2.00%)
May 14, 2018 1.120 1.120 1.000 1.000 1,100 -0.01(-0.99%)
May 11, 2018 1.140 1.140 0.9500 1.010 10,200 +0.01(+1.00%)
May 10, 2018 1.010 1.010 1.000 1.000 2,900 -0.03(-2.91%)
May 09, 2018 1.000 1.030 1.000 1.030 5,000 -0.07(-6.36%)
May 08, 2018 1.100 1.100 1.100 1.100 200 -0.02(-1.79%)
May 07, 2018 1.190 1.190 1.120 1.120 7,500 -0.03(-2.61%)
May 04, 2018 1.130 1.150 1.040 1.150 14,300 +0.15(+15.00%)
May 02, 2018 1.000 1.000 1.000 0 -0.16(-13.79%)
Apr 30, 2018 1.160 1.160 1.160 0 +0.11(+10.48%)
Apr 27, 2018 1.000 1.050 1.000 1.050 4,500 +0.05(+5.00%)
Apr 26, 2018 1.030 1.100 0.9000 1.000 13,600 -0.05(-4.76%)
Apr 25, 2018 1.050 1.090 0.9100 1.050 4,800 -0.01(-0.94%)
Apr 24, 2018 1.050 1.060 0.9900 1.060 4,600 -0.02(-1.85%)
Apr 23, 2018 1.060 1.080 1.060 1.080 6,610 +0.00(+0.00%)
Apr 18, 2018 1.080 1.080 1.080 0 -0.05(-4.42%)
Apr 12, 2018 1.130 1.130 1.130 0 +0.02(+1.80%)
Apr 11, 2018 1.160 1.160 1.110 1.110 1,240 +0.01(+0.91%)
Apr 10, 2018 1.100 1.140 1.100 1.100 3,700 -0.11(-9.09%)
Apr 06, 2018 1.210 1.210 1.210 0 -0.05(-3.97%)
Apr 05, 2018 1.200 1.310 1.130 1.260 19,375 +0.01(+0.80%)
Apr 04, 2018 1.240 1.250 1.240 1.250 8,000 +0.00(+0.00%)
Apr 03, 2018 1.250 1.250 1.250 1.250 200 -0.06(-4.58%)
Apr 02, 2018 1.310 1.340 1.310 1.310 576 +0.08(+6.50%)
Mar 29, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Mar 27, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 26, 2018 1.200 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Mar 23, 2018 1.120 1.150 1.120 1.150 2,900 -0.05(-4.17%)
Mar 22, 2018 1.180 1.200 1.170 1.200 6,400 -0.05(-4.00%)
Mar 20, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2018 1.250 1.250 1.250 1.250 4,800 +0.00(+0.00%)
Mar 16, 2018 1.200 1.250 1.200 1.250 12,400 +0.05(+4.17%)
Mar 15, 2018 1.140 1.200 1.140 1.200 3,600 +0.00(+0.00%)
Mar 14, 2018 1.200 1.200 1.200 1.200 37,000 +0.02(+1.69%)
Mar 13, 2018 1.190 1.190 1.170 1.180 9,010 -0.01(-0.84%)
Mar 12, 2018 1.180 1.190 1.180 1.190 13,250 +0.01(+0.85%)
Mar 09, 2018 1.230 1.230 1.180 1.180 6,040 +0.02(+1.72%)
Mar 08, 2018 1.200 1.200 1.160 1.160 10,430 -0.10(-7.94%)
Mar 07, 2018 1.260 1.260 1.260 1.260 5,000 +0.06(+5.00%)
Mar 06, 2018 1.220 1.220 1.210 1.200 6,020 -0.02(-1.64%)
Mar 05, 2018 1.300 1.340 1.220 1.220 47,115 -0.08(-6.15%)
Mar 02, 2018 1.190 1.320 1.130 1.300 31,600 +0.11(+9.24%)
Mar 01, 2018 1.190 1.190 1.190 1.190 5,000 +0.01(+0.85%)
Feb 28, 2018 1.180 1.180 1.180 1.180 3,000 +0.00(+0.00%)
Feb 27, 2018 1.150 1.180 1.140 1.180 23,300 +0.04(+3.51%)
Feb 26, 2018 1.140 1.140 1.140 1.140 6,200 -0.06(-5.00%)
Feb 23, 2018 1.240 1.250 1.010 1.200 69,853 -0.05(-4.00%)
Feb 22, 2018 1.250 1.250 1.250 1.250 2,300 +0.05(+4.17%)
Feb 21, 2018 1.200 1.270 1.200 1.200 29,545 +0.01(+0.84%)
Feb 20, 2018 1.080 1.250 1.020 1.190 95,600 -0.04(-3.25%)
Feb 15, 2018 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 14, 2018 1.120 1.230 1.120 1.230 34,600 +0.04(+3.36%)
Feb 13, 2018 1.140 1.190 1.070 1.190 17,615 +0.12(+11.21%)
Feb 12, 2018 1.070 1.140 1.070 1.070 20,200 +0.00(+0.00%)
Feb 09, 2018 1.160 1.180 1.070 1.070 32,875 -0.11(-9.32%)
Feb 08, 2018 1.180 1.180 1.170 1.180 47,800 +0.00(+0.00%)
Feb 07, 2018 1.250 1.070 1.180 27,800 +0.10(+9.26%)
Feb 06, 2018 1.180 1.180 1.070 1.080 9,900 -0.11(-9.24%)
Feb 05, 2018 1.080 1.200 1.070 1.190 13,500 -0.01(-0.83%)
Jan 31, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 30, 2018 1.200 1.210 1.030 1.210 31,536 +0.01(+0.83%)
Jan 29, 2018 1.210 1.210 1.100 1.200 5,165 +0.01(+0.84%)
Jan 26, 2018 1.040 1.200 1.040 1.190 17,300 +0.15(+14.42%)
Jan 25, 2018 1.020 1.040 1.020 1.040 23,300 -0.01(-0.95%)
Jan 24, 2018 1.050 1.100 1.050 1.050 23,470 +0.00(+0.00%)
Jan 23, 2018 1.030 1.050 1.020 1.050 46,200 +0.03(+2.94%)
Jan 22, 2018 1.100 1.100 1.020 1.020 12,831 -0.11(-9.73%)
Jan 19, 2018 1.200 1.200 1.130 1.130 3,300 -0.11(-8.87%)
Jan 18, 2018 1.240 1.240 1.240 1.240 1,300 +0.05(+4.20%)
Jan 17, 2018 1.050 1.190 1.040 1.190 13,319 -0.05(-4.03%)
Jan 16, 2018 1.250 1.090 1.240 13,320 -0.01(-0.80%)
Jan 15, 2018 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
Jan 12, 2018 1.150 1.250 1.140 1.250 58,850 +0.04(+3.31%)
Jan 11, 2018 1.020 1.210 1.020 1.210 37,121 +0.14(+13.08%)
Jan 10, 2018 1.010 1.100 0.9800 1.070 29,600 +0.05(+4.90%)
Jan 09, 2018 1.020 1.050 1.020 1.020 7,900 +0.01(+0.99%)
Jan 08, 2018 1.020 1.020 0.9800 1.010 31,250 -0.09(-8.18%)
Jan 05, 2018 1.100 1.150 1.000 1.100 59,098 -0.03(-2.65%)
Jan 04, 2018 1.030 1.130 1.030 1.130 77,092 +0.00(+0.00%)
Jan 03, 2018 0.9600 1.130 0.9600 1.130 24,552 +0.04(+3.67%)
Jan 02, 2018 1.020 1.090 1.020 1.090 10,075 +0.00(+0.00%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.09(+9.00%)
Dec 28, 2017 0.9500 1.030 0.9500 1.000 30,250 +0.11(+12.36%)
Dec 27, 2017 0.7300 0.8900 0.7300 0.8900 20,752 +0.09(+11.25%)
Dec 22, 2017 0.7900 0.8000 0.7200 0.8000 46,300 +0.02(+2.56%)
Dec 21, 2017 0.7500 0.7800 0.7500 0.7800 23,475 +0.03(+4.00%)
Dec 20, 2017 0.6900 0.7500 0.6900 0.7500 27,200 +0.06(+8.70%)
Dec 19, 2017 0.6800 0.6900 0.6500 0.6900 25,790 +0.03(+4.55%)
Dec 18, 2017 0.7500 0.7500 0.6600 0.6600 37,115 -0.12(-15.38%)
Dec 15, 2017 0.7800 0.7800 0.7800 0.7800 11,000 +0.00(+0.00%)
Dec 14, 2017 0.8200 0.8200 0.7700 0.7800 12,500 -0.07(-8.24%)
Dec 13, 2017 0.8700 0.9100 0.8500 0.8500 14,200 -0.10(-10.53%)
Dec 12, 2017 0.9700 0.9700 0.8700 0.9500 19,900 +0.08(+9.20%)
Dec 11, 2017 1.050 1.050 0.7500 0.8700 164,000 -0.18(-17.14%)
Dec 08, 2017 1.050 1.050 0.9500 1.050 46,300 +0.01(+0.96%)
Dec 07, 2017 1.040 1.140 0.9900 1.040 62,695 -0.01(-0.95%)
Dec 06, 2017 0.9500 1.050 0.9500 1.050 37,900 +0.03(+2.94%)
Dec 05, 2017 1.080 1.140 1.020 1.020 39,500 -0.07(-6.42%)
Dec 04, 2017 1.080 1.200 0.9700 1.090 72,387 -0.11(-9.17%)
Dec 01, 2017 1.070 1.200 1.070 1.200 20,600 +0.05(+4.35%)
Nov 30, 2017 1.150 1.150 1.150 1.150 3,200 +0.10(+9.52%)
Nov 29, 2017 0.9500 1.110 0.9500 1.050 34,020 -0.05(-4.55%)
Nov 28, 2017 0.9900 1.100 0.9900 1.100 35,400 +0.10(+10.00%)
Nov 27, 2017 1.010 1.010 1.000 1.000 12,300 +0.01(+1.01%)
Nov 24, 2017 0.9600 0.9900 0.9400 0.9900 11,000 +0.09(+10.00%)
Nov 23, 2017 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Nov 22, 2017 0.9600 1.000 0.9600 1.000 19,000 +0.04(+4.17%)
Nov 21, 2017 0.9600 0.9600 0.9600 0.9600 2,535 -0.03(-3.03%)
Nov 20, 2017 1.000 1.000 0.9600 0.9900 18,600 +0.06(+6.45%)
Nov 17, 2017 0.9300 0.9300 0.9300 0.9300 2,506 +0.02(+2.20%)
Nov 16, 2017 0.9200 0.9500 0.9000 0.9100 33,995 +0.01(+1.11%)
Nov 15, 2017 0.9000 0.9000 0.9000 0.9000 5,200 +0.00(+0.00%)
Nov 14, 2017 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Nov 13, 2017 0.7500 0.9000 0.7500 0.9000 27,000 +0.12(+15.38%)
Nov 10, 2017 0.7600 0.8000 0.7300 0.7800 36,110 +0.03(+4.00%)
Nov 09, 2017 0.7000 0.7500 0.7000 0.7500 18,985 -0.01(-1.32%)
Nov 08, 2017 0.7600 0.7600 0.7400 0.7600 8,000 +0.03(+4.11%)
Nov 07, 2017 0.7200 0.7300 0.7200 0.7300 15,777 +0.06(+8.96%)
Nov 06, 2017 0.7600 0.7600 0.6700 0.6700 13,370 -0.09(-11.84%)
Nov 03, 2017 0.6700 0.7600 0.6700 0.7600 29,500 +0.02(+2.70%)
Nov 02, 2017 0.6000 0.7500 0.6000 0.7400 35,409 +0.12(+19.35%)
Nov 01, 2017 0.6400 0.6400 0.5700 0.6200 24,006 +0.08(+14.81%)
Oct 31, 2017 0.5100 0.9200 0.4750 0.5400 196,121 +0.02(+3.85%)
Oct 30, 2017 0.4800 0.5200 0.4800 0.5200 38,500 +0.00(+0.00%)
Oct 27, 2017 0.5100 0.5200 0.4800 0.5200 120,562 +0.02(+4.00%)
Oct 26, 2017 0.4600 0.5200 0.4600 0.5000 316,376 +0.03(+5.26%)
Oct 25, 2017 0.4400 0.4750 0.4400 0.4750 64,400 +0.01(+1.06%)
Oct 24, 2017 0.4750 0.4850 0.4350 0.4700 57,465 -0.02(-4.08%)
Oct 23, 2017 0.4250 0.4900 0.4050 0.4900 109,069 +0.05(+12.64%)
Oct 20, 2017 0.4750 0.4750 0.4350 0.4350 64,500 -0.03(-7.45%)
Oct 19, 2017 0.4300 0.4700 0.4300 0.4700 11,438 +0.02(+4.44%)
Oct 18, 2017 0.4500 0.4700 0.4300 0.4500 53,400 +0.01(+1.12%)
Oct 17, 2017 0.4450 0.4450 0.4100 0.4450 85,100 +0.00(+0.00%)
Oct 16, 2017 0.4700 0.4700 0.4450 0.4450 15,503 -0.02(-3.26%)
Oct 13, 2017 0.4650 0.4700 0.4600 0.4600 28,200 -0.01(-2.13%)
Oct 12, 2017 0.4750 0.4750 0.4700 0.4700 16,000 -0.01(-2.08%)
Oct 11, 2017 0.4500 0.4800 0.4450 0.4800 36,000 +0.02(+4.35%)
Oct 10, 2017 0.4600 0.4750 0.4500 0.4600 77,975 -0.03(-6.12%)
Oct 06, 2017 0.4500 0.4900 0.4500 0.4900 90,600 +0.01(+1.03%)
Oct 05, 2017 0.4550 0.4850 0.4350 0.4850 35,100 +0.04(+10.23%)
Oct 04, 2017 0.4700 0.4700 0.4400 0.4400 52,700 -0.04(-9.28%)
Oct 03, 2017 0.4800 0.5000 0.4450 0.4850 316,297 -0.01(-1.02%)
Oct 02, 2017 0.4300 0.4900 0.4300 0.4900 125,750 +0.04(+8.89%)
Sep 29, 2017 0.4150 0.4500 0.4050 0.4500 204,599 +0.04(+11.11%)
Sep 28, 2017 0.4500 0.4500 0.3900 0.4050 209,575 -0.04(-10.00%)
Sep 27, 2017 0.5000 0.5000 0.4350 0.4500 199,530 -0.11(-19.64%)
Sep 26, 2017 0.5500 0.5600 0.5200 0.5600 10,704 +0.00(+0.00%)
Sep 25, 2017 0.6200 0.6200 0.5500 0.5600 47,070 -0.02(-3.45%)
Sep 22, 2017 0.6500 0.6500 0.5800 0.5800 34,700 -0.06(-9.38%)
Sep 21, 2017 0.6800 0.6800 0.6400 0.6400 86,100 -0.10(-13.51%)
Sep 20, 2017 0.7700 0.7700 0.7000 0.7400 23,740 -0.07(-8.64%)
Sep 19, 2017 0.8100 0.8100 0.8100 0.8100 500 +0.06(+8.00%)
Sep 18, 2017 0.8100 0.8100 0.7000 0.7500 43,900 -0.10(-11.76%)
Sep 14, 2017 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Sep 13, 2017 0.8100 0.8100 0.8100 0.8100 1,000 -0.09(-10.00%)
Sep 08, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Sep 07, 2017 0.9100 0.9100 0.8500 0.8500 14,675 -0.14(-14.14%)
Sep 06, 2017 1.000 1.000 0.9900 0.9900 14,700 -0.02(-1.98%)
Sep 05, 2017 1.010 1.010 1.010 1.010 1,000 -0.04(-3.81%)
Aug 31, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 30, 2017 1.050 1.050 1.000 1.050 15,800 +0.05(+5.00%)
Aug 28, 2017 1.000 1.000 1.000 0 +0.02(+2.04%)
Aug 24, 2017 0.9800 0.9800 0.9800 30 -0.02(-2.00%)
Aug 23, 2017 0.9000 1.000 0.9000 1.000 8,600 +0.00(+0.00%)
Aug 22, 2017 1.000 1.000 1.000 1.000 1,800 -0.05(-4.76%)
Aug 18, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 16, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 15, 2017 1.000 1.000 1.000 1.000 3,545 -0.05(-4.76%)
Aug 14, 2017 1.050 1.050 1.050 1.050 1,310 +0.04(+3.96%)
Aug 11, 2017 1.010 1.010 1.010 1.010 800 +0.01(+1.00%)
Aug 10, 2017 1.000 1.000 1.000 1.000 420 -0.01(-0.99%)
Aug 09, 2017 1.010 1.010 1.010 1.010 3,300 +0.00(+0.00%)
Aug 08, 2017 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 1.010 1.010 20,700 -0.04(-3.81%)
Aug 02, 2017 1.050 1.050 1.050 0 +0.01(+0.96%)
Aug 01, 2017 1.190 1.190 1.030 1.040 8,100 -0.15(-12.61%)
Jul 31, 2017 1.110 1.230 1.110 1.190 46,985 +0.08(+7.21%)
Jul 28, 2017 1.100 1.110 1.100 1.110 7,000 +0.15(+15.63%)
Jul 27, 2017 0.9000 1.100 0.9000 0.9600 5,625 +0.06(+6.67%)
Jul 26, 2017 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.88%)
Jul 24, 2017 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 21, 2017 0.7000 0.8800 0.6500 0.8700 74,925 +0.23(+35.94%)
Jul 20, 2017 0.6400 0.6400 0.6400 0.6400 11,290 -0.06(-8.57%)
Jul 19, 2017 0.6800 0.7000 0.6800 0.7000 5,000 +0.00(+0.00%)
Jul 18, 2017 0.7000 0.7000 0.6400 0.7000 26,750 +0.00(+0.00%)
Jul 17, 2017 0.7000 0.7000 0.7000 0.7000 3,500 +0.01(+1.45%)
Jul 14, 2017 0.7000 0.7000 0.6900 0.6900 1,500 -0.01(-1.43%)
Jul 13, 2017 0.6900 0.7000 0.6900 0.7000 7,500 -0.10(-12.50%)
Jul 11, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jul 10, 2017 0.7500 0.7500 0.7500 0.7500 6,000 +0.01(+1.35%)
Jul 07, 2017 0.6900 0.7400 0.6900 0.7400 10,000 +0.05(+7.25%)
Jul 06, 2017 0.7400 0.7400 0.6900 0.6900 10,358 -0.06(-8.00%)
Jul 05, 2017 0.7700 0.7800 0.7300 0.7500 13,400 -0.03(-3.85%)
Jul 04, 2017 0.8100 0.8100 0.7800 0.7800 6,590 -0.07(-8.24%)
Jul 03, 2017 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 30, 2017 0.9000 0.9000 0.8500 0.8500 9,475 -0.07(-7.61%)
Jun 28, 2017 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Jun 27, 2017 0.9500 0.9500 0.9500 0.9500 1,500 -0.02(-2.06%)
Jun 26, 2017 1.030 1.030 0.9700 0.9700 4,100 +0.01(+1.04%)
Jun 23, 2017 1.050 1.050 0.9600 0.9600 500 -0.09(-8.57%)
Jun 22, 2017 1.060 1.060 1.050 1.050 5,000 -0.03(-2.78%)
Jun 21, 2017 1.070 1.080 1.070 1.080 600 +0.02(+1.89%)
Jun 20, 2017 1.060 1.060 1.060 1.060 4,000 -0.02(-1.85%)
Jun 19, 2017 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Jun 15, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Jun 13, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Jun 09, 2017 1.050 1.050 1.050 0 -0.06(-5.41%)
Jun 07, 2017 1.110 1.110 1.110 0 -0.02(-1.77%)
Jun 06, 2017 1.100 1.130 1.100 1.130 6,300 +0.03(+2.73%)
Jun 05, 2017 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
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.