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, 2017 0.8830 0.9800 0.8830 0.9800 1,800 +0.08(+9.50%)
Jul 28, 2017 0.8050 0.8950 0.8050 0.8950 1,300 +0.19(+26.06%)
Jul 26, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 25, 2017 0.7100 0.7100 0.7100 0.7100 3,000 +0.07(+10.16%)
Jul 24, 2017 0.6348 0.6445 0.6348 0.6445 2,500 -0.05(-7.40%)
Jul 21, 2017 0.5098 0.6960 0.5098 0.6960 87,500 +0.19(+36.52%)
Jul 20, 2017 0.5036 0.5098 0.5036 0.5098 3,107 -0.02(-3.81%)
Jul 19, 2017 0.5352 0.5352 0.5300 0.5300 1,750 -0.00(-0.30%)
Jul 18, 2017 0.5356 0.5485 0.4958 0.5316 6,750 -0.02(-4.11%)
Jul 17, 2017 0.5329 0.5544 0.5329 0.5544 5,950 -0.00(-0.36%)
Jul 14, 2017 0.5429 0.5564 0.5429 0.5564 1,777 +0.00(+0.76%)
Jul 13, 2017 0.5429 0.5522 0.5414 0.5522 2,100 +0.01(+2.58%)
Jul 11, 2017 0.5383 0.5383 0.5383 0 -0.01(-1.43%)
Jul 10, 2017 0.5834 0.5864 0.5461 0.5461 9,440 -0.03(-5.81%)
Jul 07, 2017 0.5386 0.5800 0.5386 0.5798 12,732 +0.09(+18.33%)
Jul 06, 2017 0.5416 0.5431 0.4900 0.4900 5,152 -0.09(-15.60%)
Jul 05, 2017 0.5937 0.6500 0.5600 0.5806 17,000 -0.07(-10.68%)
Jul 03, 2017 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 30, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.28%)
Jun 29, 2017 0.7010 0.7010 0.7010 0.7010 1,000 +0.00(+0.14%)
Jun 28, 2017 0.7201 0.7600 0.7000 0.7000 24,845 -0.02(-2.78%)
Jun 27, 2017 0.7200 0.7200 0.7200 0.7200 1,000 -0.06(-7.88%)
Jun 26, 2017 0.7816 0.7816 0.7816 0.7816 1,200 -0.01(-1.75%)
Jun 23, 2017 0.8000 0.8000 0.7955 0.7955 7,300 -0.00(-0.41%)
Jun 22, 2017 0.7988 0.7988 0.7988 0.7988 5,700 -0.02(-2.12%)
Jun 21, 2017 0.8100 0.8161 0.8010 0.8161 5,100 +0.01(+1.67%)
Jun 20, 2017 0.8027 0.8027 0.8027 0.8027 600 -0.02(-2.11%)
Jun 19, 2017 0.8144 0.8200 0.8144 0.8200 3,300 +0.01(+1.23%)
Jun 15, 2017 0.8100 0.8100 0.8100 4 -0.01(-1.18%)
Jun 13, 2017 0.8197 0.8197 0.8197 0 +0.02(+2.46%)
Jun 09, 2017 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Jun 08, 2017 0.8300 0.8300 0.8300 0.8300 764 +0.00(+0.56%)
Jun 07, 2017 0.8254 0.8254 0.8254 0.8254 700 +0.01(+1.64%)
Jun 05, 2017 0.8121 0.8121 0.8121 0 -0.02(-2.16%)
Jun 02, 2017 0.8300 0.8300 0.8300 0.8300 2,000 +0.01(+1.22%)
Jun 01, 2017 0.8210 0.8210 0.8200 0.8200 2,000 +0.00(+0.00%)
May 31, 2017 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
May 30, 2017 0.8670 0.8670 0.8148 0.8200 11,000 -0.05(-5.75%)
May 26, 2017 0.8700 0.8700 0.8700 0.8700 2,000 +0.03(+3.66%)
May 24, 2017 0.8393 0.8393 0.8393 0 +0.03(+3.23%)
May 22, 2017 0.8130 0.8130 0.8130 0 -0.03(-4.01%)
May 19, 2017 0.8420 0.8600 0.8420 0.8470 21,500 +0.01(+0.77%)
May 18, 2017 0.8480 0.8480 0.8400 0.8405 3,400 -0.02(-2.79%)
May 16, 2017 0.8646 0.8646 0.8646 0 -0.03(-2.85%)
May 15, 2017 0.8300 0.8900 0.8300 0.8900 9,902 +0.02(+2.30%)
May 12, 2017 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
May 11, 2017 0.8600 0.8600 0.8600 0.8600 425 +0.01(+1.19%)
May 10, 2017 0.8499 0.8499 0.8499 0.8499 3,200 +0.03(+3.65%)
May 09, 2017 0.8200 0.8200 0.7961 0.8200 9,600 +0.00(+0.00%)
May 08, 2017 0.8200 0.8200 0.8200 0.8200 100 -0.02(-2.95%)
May 05, 2017 0.8449 0.8449 0.8449 0.8449 1,200 +0.02(+3.04%)
May 04, 2017 0.8100 0.8200 0.7959 0.8200 27,000 -0.02(-2.38%)
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.