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, 2018 0.4574 0.5500 0.4574 0.5500 6,000 +0.06(+12.43%)
Jul 30, 2018 0.4946 0.5147 0.4892 0.4892 10,000 -0.03(-5.36%)
Jul 27, 2018 0.5169 0.5169 0.5169 0.5169 1,000 -0.06(-10.52%)
Jul 26, 2018 0.5100 0.5777 0.5000 0.5777 14,500 +0.07(+13.27%)
Jul 25, 2018 0.5750 0.5750 0.5002 0.5100 22,500 -0.05(-8.93%)
Jul 24, 2018 0.5593 0.5716 0.5593 0.5600 9,200 +0.02(+3.70%)
Jul 23, 2018 0.5500 0.5669 0.5400 0.5400 39,444 +0.04(+8.00%)
Jul 20, 2018 0.5339 0.5575 0.5000 0.5000 23,000 +0.00(+0.00%)
Jul 19, 2018 0.5000 0.5000 0.5000 0.5000 4,500 -0.05(-9.09%)
Jul 18, 2018 0.4568 0.5500 0.4137 0.5500 15,400 +0.11(+25.86%)
Jul 17, 2018 0.5482 0.5500 0.4320 0.4370 29,759 -0.11(-20.55%)
Jul 16, 2018 0.5162 0.5500 0.5162 0.5500 29,341 +0.03(+5.42%)
Jul 13, 2018 0.5124 0.5217 0.5124 0.5217 3,100 -0.02(-2.90%)
Jul 12, 2018 0.5373 0.5373 0.5373 0.5373 1,000 -0.03(-6.08%)
Jul 11, 2018 0.5390 0.5900 0.5390 0.5721 16,700 -0.00(-0.75%)
Jul 09, 2018 0.5764 0.5764 0.5764 0 -0.02(-3.93%)
Jul 06, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-0.94%)
Jul 05, 2018 0.6058 0.6138 0.6057 0.6057 3,500 +0.00(+0.03%)
Jul 03, 2018 0.6055 0.6055 0.6055 0 -0.08(-12.09%)
Jun 29, 2018 0.6888 0.6888 0.6888 50 +0.08(+13.49%)
Jun 28, 2018 0.6069 0.6069 0.6069 0.6069 1,000 -0.07(-10.96%)
Jun 26, 2018 0.6816 0.6816 0.6816 0 +0.03(+4.86%)
Jun 25, 2018 0.5959 0.6809 0.5884 0.6500 5,693 -0.05(-7.79%)
Jun 22, 2018 0.6500 0.7049 0.6300 0.7049 9,500 +0.05(+8.45%)
Jun 21, 2018 0.7000 0.7000 0.6500 0.6500 3,305 +0.00(+0.00%)
Jun 20, 2018 0.7000 0.7000 0.6500 0.6500 10,500 -0.02(-2.37%)
Jun 19, 2018 0.5680 0.6796 0.5680 0.6658 47,600 +0.06(+10.76%)
Jun 18, 2018 0.5719 0.6011 0.5719 0.6011 3,100 -0.04(-6.31%)
Jun 15, 2018 0.6829 0.6829 0.6416 4,601 -0.04(-6.05%)
Jun 14, 2018 0.6200 0.6829 0.5980 0.6829 40,493 +0.05(+7.71%)
Jun 13, 2018 0.6890 0.7000 0.6340 0.6340 20,725 -0.06(-8.88%)
Jun 12, 2018 0.6870 0.7000 0.6870 0.6958 6,725 -0.04(-5.45%)
Jun 11, 2018 0.8100 0.8100 0.6979 0.7359 2,800 +0.01(+0.82%)
Jun 08, 2018 0.7268 0.7591 0.7268 0.7299 18,800 +0.00(+0.20%)
Jun 07, 2018 0.7284 0.7284 0.7284 0.7284 1,005 -0.03(-4.15%)
Jun 06, 2018 0.7400 0.7600 0.7381 0.7600 5,700 +0.00(+0.22%)
Jun 05, 2018 0.7400 0.7583 0.7400 0.7583 1,450 -0.00(-0.62%)
Jun 04, 2018 0.7630 0.7630 0.7630 0.7630 389 -0.01(-1.45%)
Jun 01, 2018 0.7328 0.7754 0.7328 0.7742 2,977 -0.00(-0.10%)
May 31, 2018 0.7000 0.7750 0.7000 0.7750 4,450 -0.02(-2.88%)
May 30, 2018 0.7118 0.8530 0.7118 0.7980 17,235 -0.00(-0.25%)
May 29, 2018 0.7000 0.8000 0.6979 0.8000 8,750 +0.06(+7.82%)
May 25, 2018 0.7420 0.7420 0.7420 0 +0.04(+5.10%)
May 24, 2018 0.7175 0.7175 0.7060 0.7060 3,500 -0.08(-9.93%)
May 23, 2018 0.7378 0.7838 0.7177 0.7838 43,440 +0.02(+1.95%)
May 22, 2018 0.7791 0.7791 0.7634 0.7688 7,000 +0.03(+4.44%)
May 21, 2018 0.7360 0.7361 0.7360 0.7361 2,200 -0.04(-5.63%)
May 18, 2018 0.7803 0.7804 0.7800 0.7800 1,000 -0.02(-2.50%)
May 17, 2018 0.7833 0.8092 0.7610 0.8000 4,975 +0.02(+2.56%)
May 16, 2018 0.7860 0.7870 0.7800 0.7800 4,100 +0.00(+0.03%)
May 15, 2018 0.8099 0.8099 0.7798 0.7798 5,500 -0.05(-6.20%)
May 14, 2018 0.8987 0.8987 0.7800 0.8313 2,600 +0.05(+6.58%)
May 11, 2018 0.8700 0.8900 0.7800 0.7800 24,400 -0.01(-0.76%)
May 10, 2018 0.7860 0.7860 0.7860 0.7860 800 -0.07(-8.57%)
May 09, 2018 0.8967 0.8967 0.7905 0.8597 10,800 +0.03(+3.67%)
May 08, 2018 0.8600 0.8600 0.7900 0.8293 10,830 -0.06(-6.77%)
May 07, 2018 0.9208 0.9208 0.8400 0.8895 8,600 -0.01(-0.95%)
May 04, 2018 0.8990 0.8990 0.7920 0.8980 17,700 +0.02(+2.73%)
May 03, 2018 0.8883 0.8883 0.8741 0.8741 606 +0.02(+1.77%)
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.