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 (%)
Aug 31, 2016 1.053 1.090 1.053 1.080 10,750 +0.01(+1.15%)
Aug 30, 2016 1.060 1.070 1.050 1.068 14,022 +0.02(+1.69%)
Aug 29, 2016 1.050 1.060 1.050 1.050 10,540 +0.00(+0.00%)
Aug 26, 2016 1.049 1.050 1.044 1.050 12,900 +0.01(+1.41%)
Aug 25, 2016 1.035 1.035 1.035 1.035 1,000 -0.01(-1.39%)
Aug 23, 2016 1.050 1.050 1.050 0 +0.03(+2.94%)
Aug 22, 2016 1.020 1.020 1.020 1.020 600 -0.03(-2.76%)
Aug 19, 2016 1.058 1.058 1.020 1.049 6,195 -0.04(-3.96%)
Aug 18, 2016 1.110 1.110 1.090 1.092 3,500 +0.01(+1.13%)
Aug 17, 2016 1.080 1.080 1.080 1.080 4,500 +0.00(+0.00%)
Aug 15, 2016 1.080 1.080 1.080 0 +0.01(+0.93%)
Aug 12, 2016 1.154 1.156 1.030 1.070 35,113 -0.04(-3.60%)
Aug 11, 2016 1.160 1.160 1.110 1.110 6,565 -0.05(-4.23%)
Aug 10, 2016 1.125 1.159 1.123 1.159 6,200 +0.02(+1.67%)
Aug 08, 2016 1.140 1.140 1.140 0 +0.02(+1.79%)
Aug 05, 2016 1.100 1.120 1.100 1.120 2,624 +0.02(+2.13%)
Aug 04, 2016 1.090 1.097 1.090 1.097 2,300 +0.02(+1.55%)
Aug 03, 2016 1.110 1.110 1.080 1.080 2,800 -0.05(-4.42%)
Aug 02, 2016 1.121 1.130 1.120 1.130 1,602 +0.02(+1.80%)
Aug 01, 2016 1.080 1.110 1.080 1.110 550 -0.02(-1.77%)
Jul 29, 2016 1.130 1.130 1.130 1.130 300 +0.02(+1.80%)
Jul 28, 2016 1.150 1.150 1.110 1.110 5,600 +0.01(+0.91%)
Jul 27, 2016 1.120 1.130 1.100 1.100 3,000 -0.02(-1.79%)
Jul 26, 2016 1.099 1.120 1.099 1.120 5,067 +0.02(+1.73%)
Jul 25, 2016 1.101 1.140 1.101 1.101 12,658 -0.02(-1.70%)
Jul 22, 2016 1.110 1.120 1.100 1.120 4,170 -0.00(-0.09%)
Jul 21, 2016 1.120 1.121 1.120 1.121 3,158 -0.01(-0.88%)
Jul 20, 2016 1.130 1.131 1.130 1.131 4,000 -0.04(-3.34%)
Jul 19, 2016 1.150 1.170 1.150 1.170 783 -0.01(-0.85%)
Jul 18, 2016 1.144 1.180 1.144 1.180 4,100 +0.03(+2.61%)
Jul 15, 2016 1.164 1.170 1.090 1.150 5,197 +0.03(+2.95%)
Jul 14, 2016 1.100 1.117 1.100 1.117 500 -0.02(-1.83%)
Jul 13, 2016 1.080 1.138 1.080 1.138 4,900 -0.01(-1.06%)
Jul 12, 2016 1.080 1.159 1.080 1.150 3,100 +0.05(+4.45%)
Jul 11, 2016 1.103 1.103 1.101 1.101 3,500 -0.01(-0.90%)
Jul 08, 2016 1.111 1.111 1.111 1.111 2,300 +0.00(+0.00%)
Jul 05, 2016 1.110 1.111 1.110 1.111 1,727 -0.05(-4.23%)
Jun 30, 2016 1.160 1.160 1.160 0 +0.04(+3.57%)
Jun 29, 2016 1.100 1.120 1.090 1.120 3,100 +0.05(+4.67%)
Jun 28, 2016 1.080 1.089 1.070 1.070 2,604 -0.01(-0.93%)
Jun 27, 2016 1.100 1.100 1.066 1.080 5,850 -0.03(-3.05%)
Jun 24, 2016 1.110 1.114 1.110 1.114 9,600 +0.01(+1.27%)
Jun 23, 2016 1.100 1.180 1.100 1.100 14,364 -0.02(-1.65%)
Jun 22, 2016 1.125 1.130 1.118 1.118 1,200 +0.01(+0.76%)
Jun 20, 2016 1.110 1.110 1.110 0 -0.04(-3.48%)
Jun 17, 2016 1.135 1.150 1.135 1.150 7,007 +0.01(+0.88%)
Jun 16, 2016 1.130 1.140 1.120 1.140 9,000 +0.02(+1.79%)
Jun 15, 2016 1.120 1.120 1.120 1.120 800 +0.00(+0.00%)
Jun 14, 2016 1.120 1.120 1.120 1.120 1,300 -0.02(-1.75%)
Jun 13, 2016 1.130 1.140 1.130 1.140 4,000 +0.02(+1.78%)
Jun 10, 2016 1.120 1.120 1.120 1.120 3,000 -0.05(-4.26%)
Jun 08, 2016 1.170 1.170 1.170 0 +0.07(+6.36%)
Jun 07, 2016 1.120 1.120 1.100 1.100 4,100 -0.02(-1.79%)
Jun 06, 2016 1.140 1.140 1.120 1.120 2,400 +0.00(+0.00%)
Jun 03, 2016 1.100 1.120 1.100 1.120 6,900 +0.05(+4.67%)
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.