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 (%)
Sep 30, 2020 0.3925 0.3925 0.3925 0.3925 275 +0.02(+4.56%)
Sep 29, 2020 0.4150 0.4150 0.3568 0.3754 130,707 -0.07(-15.58%)
Sep 25, 2020 0.4447 0.4447 0.4447 0 +0.00(+0.14%)
Sep 23, 2020 0.4441 0.4441 0.4441 0 -0.07(-14.25%)
Sep 22, 2020 0.5750 0.5750 0.4748 0.5179 5,500 -0.08(-13.68%)
Sep 18, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Sep 16, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.35%)
Sep 15, 2020 0.6800 0.6800 0.5567 0.6285 23,200 +0.03(+4.42%)
Sep 14, 2020 0.5403 0.6879 0.5200 0.6019 206,483 +0.11(+22.84%)
Sep 10, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Sep 08, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.54%)
Sep 04, 2020 0.4500 0.5027 0.4500 0.5027 114,700 -0.02(-3.73%)
Sep 03, 2020 0.4851 0.5222 0.4646 0.5222 218,033 +0.01(+1.04%)
Sep 02, 2020 0.4700 0.5168 0.4105 0.5168 281,686 +0.07(+14.84%)
Sep 01, 2020 0.3400 0.4600 0.3400 0.4500 136,500 +0.10(+28.57%)
Aug 31, 2020 0.3044 0.3500 0.3031 0.3500 26,500 +0.01(+2.94%)
Aug 28, 2020 0.3270 0.3400 0.3270 0.3400 40,000 +0.06(+21.39%)
Aug 27, 2020 0.3400 0.3400 0.2801 0.2801 46,000 -0.01(-1.79%)
Aug 24, 2020 0.2852 0.2852 0.2852 0 -0.01(-4.93%)
Aug 21, 2020 0.3000 0.3000 0.3000 0.3000 6,500 +0.02(+6.38%)
Aug 20, 2020 0.2600 0.2820 0.2589 0.2820 28,942 +0.02(+9.47%)
Aug 19, 2020 0.2585 0.2600 0.2576 0.2576 72,862 +0.01(+5.01%)
Aug 18, 2020 0.2300 0.2453 0.2300 0.2453 139,950 +0.02(+6.65%)
Aug 17, 2020 0.2300 0.2300 0.2300 0.2300 210,000 +0.00(+0.00%)
Aug 14, 2020 0.2430 0.2699 0.2300 0.2300 58,100 -0.03(-11.54%)
Aug 13, 2020 0.2600 0.2600 0.2600 0.2600 11,900 +0.00(+0.00%)
Aug 12, 2020 0.2600 0.2600 0.2600 0.2600 2,100 +0.00(+0.00%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.70%)
Aug 10, 2020 0.3000 0.3000 0.2600 0.2700 4,300 +0.04(+17.90%)
Aug 07, 2020 0.2290 0.2290 0.2290 0.2290 4,400 -0.02(-6.95%)
Aug 06, 2020 0.2600 0.2600 0.2461 0.2461 22,750 -0.05(-17.97%)
Aug 05, 2020 0.3000 0.3000 0.3000 50,686 +0.00(+0.00%)
Aug 04, 2020 0.3000 0.3000 0.2711 0.3000 30,801 +0.00(+0.00%)
Aug 03, 2020 0.2764 0.3800 0.2764 0.3000 10,200 -0.01(-1.93%)
Jul 31, 2020 0.3000 0.3059 0.3000 0.3059 63,900 +0.01(+1.97%)
Jul 30, 2020 0.3012 0.3012 0.3000 0.3000 110,500 -0.05(-14.29%)
Jul 29, 2020 0.3401 0.3500 0.3400 0.3500 8,700 +0.01(+2.94%)
Jul 28, 2020 0.2800 0.3400 0.2800 0.3400 51,000 +0.06(+22.04%)
Jul 24, 2020 0.2786 0.2786 0.2786 0 +0.01(+3.19%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+6.85%)
Jul 22, 2020 0.2500 0.2527 0.2500 0.2527 23,000 -0.01(-2.81%)
Jul 21, 2020 0.2574 0.2600 0.2574 0.2600 850 +0.01(+5.69%)
Jul 20, 2020 0.2323 0.2580 0.2323 0.2460 31,486 -0.00(-1.80%)
Jul 17, 2020 0.2505 0.2505 0.2505 0.2505 300 +0.00(+0.20%)
Jul 16, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 14, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jul 13, 2020 0.2947 0.2947 0.2550 0.2550 49,250 -0.06(-18.66%)
Jul 09, 2020 0.3135 0.3135 0.3135 0 -0.03(-7.77%)
Jul 07, 2020 0.3399 0.3399 0.3399 0 -0.05(-11.71%)
Jul 06, 2020 0.2909 0.3925 0.2909 0.3850 28,600 -0.02(-3.75%)
Jul 02, 2020 0.3950 0.4000 0.3950 0.4000 45,100 +0.00(+0.00%)
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.