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 )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 1.480 1.480 1.480 1.480 900 +0.08(+5.71%)
May 30, 2016 1.400 1.400 1.400 1.400 300 -0.02(-1.41%)
May 27, 2016 1.500 1.500 1.350 1.420 127,630 -0.08(-5.33%)
May 26, 2016 1.460 1.500 1.460 1.500 2,300 +0.01(+0.67%)
May 25, 2016 1.450 1.490 1.450 1.490 5,000 +0.03(+2.05%)
May 24, 2016 1.490 1.500 1.460 1.460 11,670 +0.00(+0.00%)
May 20, 2016 1.460 1.460 1.460 0 -0.01(-0.68%)
May 19, 2016 1.470 1.470 1.470 1.470 500 +0.00(+0.00%)
May 18, 2016 1.470 1.470 1.470 1.470 300 +0.00(+0.00%)
May 17, 2016 1.480 1.500 1.470 1.470 4,300 -0.02(-1.34%)
May 16, 2016 1.490 1.490 1.490 1.490 900 +0.03(+2.05%)
May 13, 2016 1.480 1.500 1.440 1.460 23,900 +0.01(+0.69%)
May 12, 2016 1.450 1.450 1.450 1.450 1,500 +0.00(+0.00%)
May 11, 2016 1.460 1.460 1.450 1.450 5,600 +0.00(+0.00%)
May 10, 2016 1.530 1.540 1.450 1.450 6,400 +0.00(+0.00%)
May 06, 2016 1.450 1.450 1.450 0 -0.01(-0.68%)
May 05, 2016 1.460 1.460 1.460 1.460 2,100 -0.09(-5.81%)
May 04, 2016 1.520 1.550 1.520 1.550 6,200 +0.05(+3.33%)
May 03, 2016 1.500 1.500 1.500 1.500 2,500 +0.03(+2.04%)
May 02, 2016 1.480 1.500 1.470 1.470 4,770 -0.01(-0.68%)
Apr 29, 2016 1.430 1.480 1.430 1.480 4,500 +0.03(+2.07%)
Apr 28, 2016 1.390 1.450 1.380 1.450 11,850 +0.10(+7.41%)
Apr 27, 2016 1.360 1.400 1.350 1.350 3,100 +0.00(+0.00%)
Apr 26, 2016 1.400 1.430 1.350 1.350 7,742 -0.05(-3.57%)
Apr 25, 2016 1.300 1.430 1.300 1.400 5,500 +0.00(+0.00%)
Apr 22, 2016 1.350 1.400 1.350 1.400 908 +0.05(+3.70%)
Apr 21, 2016 1.400 1.400 1.330 1.350 12,800 -0.05(-3.57%)
Apr 20, 2016 1.370 1.440 1.210 1.400 25,250 +0.00(+0.00%)
Apr 19, 2016 1.400 1.400 1.390 1.400 3,100 -0.05(-3.45%)
Apr 18, 2016 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Apr 15, 2016 1.570 1.570 1.450 1.450 7,000 -0.04(-2.68%)
Apr 14, 2016 1.490 1.490 1.490 1.490 500 +0.07(+4.93%)
Apr 13, 2016 1.470 1.490 1.400 1.420 11,581 -0.04(-2.74%)
Apr 12, 2016 1.420 1.460 1.420 1.460 1,666 +0.04(+2.82%)
Apr 11, 2016 1.420 1.420 1.420 1.420 1,000 -0.03(-2.07%)
Apr 08, 2016 1.450 1.450 1.450 1.450 1,400 +0.00(+0.00%)
Apr 07, 2016 1.480 1.480 1.400 1.450 7,245 +0.03(+2.11%)
Apr 06, 2016 1.460 1.460 1.420 1.420 4,100 -0.04(-2.74%)
Apr 05, 2016 1.460 1.460 1.460 1.460 1,000 -0.02(-1.35%)
Apr 04, 2016 1.490 1.490 1.440 1.480 4,700 -0.06(-3.90%)
Apr 01, 2016 1.480 1.540 1.480 1.540 1,800 +0.14(+10.00%)
Mar 31, 2016 1.440 1.470 1.400 1.400 4,000 -0.04(-2.78%)
Mar 30, 2016 1.420 1.500 1.420 1.440 4,600 +0.04(+2.86%)
Mar 29, 2016 1.500 1.570 1.400 1.400 13,540 -0.10(-6.67%)
Mar 28, 2016 1.490 1.500 1.400 1.500 16,400 +0.00(+0.00%)
Mar 24, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Mar 23, 2016 1.500 1.580 1.500 1.530 11,838 +0.13(+9.29%)
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.