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 (%)
Jul 31, 2013 1.090 1.160 1.090 1.130 32,550 +0.03(+2.73%)
Jul 30, 2013 1.210 1.210 1.080 1.100 18,364 -0.11(-8.79%)
Jul 29, 2013 1.200 1.300 1.160 1.206 37,108 -0.00(-0.33%)
Jul 26, 2013 0.9950 1.246 0.9950 1.210 33,253 +0.22(+22.22%)
Jul 25, 2013 0.9000 1.030 0.8694 0.9900 76,216 +0.14(+16.47%)
Jul 24, 2013 0.8500 0.8500 0.8500 0.8500 3,000 -0.03(-3.34%)
Jul 23, 2013 0.8403 0.8794 0.8403 0.8794 3,000 +0.03(+3.46%)
Jul 22, 2013 0.8800 0.8800 0.8500 0.8500 2,607 -0.05(-5.66%)
Jul 19, 2013 0.9010 0.9010 0.9010 0.9010 1,000 +0.02(+2.35%)
Jul 18, 2013 0.8500 0.8803 0.8500 0.8803 9,000 +0.01(+1.36%)
Jul 17, 2013 0.8582 0.8695 0.8460 0.8685 6,000 -0.02(-2.60%)
Jul 16, 2013 0.8917 0.8917 0.8917 0.8917 1,000 +0.01(+1.62%)
Jul 15, 2013 0.8700 0.8780 0.8693 0.8775 23,800 -0.02(-2.60%)
Jul 12, 2013 0.9009 0.9009 0.9009 0.9009 150 +0.01(+1.33%)
Jul 11, 2013 0.8790 0.8891 0.8790 0.8891 1,500 +0.01(+1.03%)
Jul 10, 2013 0.8990 0.8990 0.8800 0.8800 4,000 +0.00(+0.00%)
Jul 09, 2013 0.9270 0.9270 0.8796 0.8800 6,000 -0.05(-5.38%)
Jul 08, 2013 0.9334 0.9334 0.9294 0.9300 18,700 -0.01(-1.06%)
Jul 05, 2013 0.8471 0.9400 0.8001 0.9400 106,782 +0.02(+2.17%)
Jul 03, 2013 0.9407 0.9900 0.8930 0.9200 72,645 +0.04(+4.55%)
Jul 02, 2013 0.8290 0.8800 0.8100 0.8800 28,500 +0.10(+13.50%)
Jul 01, 2013 0.7753 0.7753 0.7753 0.7753 1,000 +0.00(+0.12%)
Jun 28, 2013 0.7700 0.7744 0.7700 0.7744 5,200 +0.01(+1.89%)
Jun 26, 2013 0.7600 0.7784 0.7600 0.7600 7,074 -0.02(-2.76%)
Jun 25, 2013 0.7816 0.7816 0.7816 0.7816 2,000 +0.02(+1.97%)
Jun 24, 2013 0.7665 0.7665 0.7665 0.7665 500 -0.01(-1.73%)
Jun 19, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Jun 18, 2013 0.7578 0.7578 0.7300 0.7300 1,900 -0.03(-4.07%)
Jun 17, 2013 0.7520 0.7620 0.7510 0.7610 29,450 -0.00(-0.13%)
Jun 14, 2013 0.7615 0.7620 0.7615 0.7620 8,440 -0.00(-0.08%)
Jun 13, 2013 0.7535 0.7626 0.7320 0.7626 24,807 +0.03(+4.18%)
Jun 12, 2013 0.7017 0.7320 0.7000 0.7320 9,475 +0.07(+10.56%)
Jun 10, 2013 0.6621 0.6621 0.6621 0.6621 0 -0.05(-6.68%)
Jun 07, 2013 0.7095 0.7095 0.7095 0.7095 25,000 -0.00(-0.07%)
Jun 06, 2013 0.7011 0.7100 0.7011 0.7100 5,400 -0.01(-1.39%)
Jun 05, 2013 0.7200 0.7200 0.7200 0.7200 12,324 +0.06(+9.92%)
Jun 04, 2013 0.6600 0.6600 0.6522 0.6550 14,500 +0.00(+0.52%)
May 31, 2013 0.6516 0.6516 0.6516 0.6516 0 +0.03(+4.02%)
May 30, 2013 0.6357 0.6360 0.5880 0.6264 34,760 +0.06(+11.46%)
May 29, 2013 0.5620 0.5620 0.5620 0.5620 5,500 -0.04(-6.33%)
May 28, 2013 0.6200 0.6200 0.5500 0.6000 73,500 -0.05(-8.33%)
May 24, 2013 0.6530 0.6547 0.6530 0.6545 3,984 -0.02(-2.79%)
May 23, 2013 0.6480 0.6733 0.6161 0.6733 34,004 +0.02(+3.58%)
May 22, 2013 0.6690 0.6829 0.6500 0.6500 64,500 +0.02(+3.47%)
May 21, 2013 0.7000 0.7000 0.6280 0.6282 66,470 -0.07(-10.26%)
May 20, 2013 0.6671 0.7000 0.6671 0.7000 1,245 +0.03(+5.09%)
May 17, 2013 0.6860 0.6860 0.6661 0.6661 16,165 -0.01(-2.04%)
May 16, 2013 0.7000 0.7000 0.6800 0.6800 28,500 -0.01(-1.45%)
May 15, 2013 0.7600 0.7600 0.6810 0.6900 59,500 -0.09(-11.54%)
May 13, 2013 0.7800 0.7962 0.7800 0.7800 99,194 +0.03(+4.00%)
May 10, 2013 0.7500 0.7948 0.7454 0.7500 12,950 +0.00(+0.00%)
May 09, 2013 0.7500 0.8126 0.7500 0.7500 29,500 +0.00(+0.00%)
May 08, 2013 0.7800 0.8200 0.7500 0.7500 29,354 -0.07(-8.81%)
May 07, 2013 0.8205 0.8410 0.7800 0.8225 15,650 +0.00(+0.40%)
May 06, 2013 0.8376 0.8376 0.7583 0.8192 12,486 +0.06(+7.97%)
May 03, 2013 0.8279 0.8473 0.7587 0.7587 53,600 -0.09(-10.46%)
May 02, 2013 0.7694 0.8485 0.7694 0.8473 83,309 +0.13(+18.07%)
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.