ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,629.58
0.22%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. NXT Energy Solutions Inc (QB) (NSFDF)

  7. NXT Energy Solutions Inc (QB) (NSFDF) Historical

NSFDF NXT Energy Solutions Inc (QB)

0.0748
0.00 (0.00%)
May 31 2024 - Closed
Delayed by 15 minutes

NSFDF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0748 0.00 0.00% 0.0748 0.0748 0.0748 0
May 30 2024 0.0748 0.00 0.00% 0.0748 0.0748 0.0748 0
May 29 2024 0.0748 -0.00065 -0.86% 0.0748 0.0748 0.0748 3,000
May 28 2024 0.07545 -0.01355 -15.22% 0.097 0.097 0.07545 15,100
May 24 2024 0.089 -0.00265 -2.89% 0.0824 0.089 0.0751 81,950
May 23 2024 0.09165 0.00 0.00% 0.09165 0.09165 0.09165 0
May 22 2024 0.09165 0.00 0.00% 0.09165 0.09165 0.09165 0
May 21 2024 0.09165 -0.00005 -0.05% 0.09165 0.09165 0.09165 2,000
May 20 2024 0.0917 0.00 0.00% 0.0917 0.0917 0.0917 0
May 17 2024 0.0917 -0.0123 -11.83% 0.0952 0.0952 0.0917 3,700
May 16 2024 0.104 0.00 0.00% 0.104 0.104 0.104 0
May 15 2024 0.104 0.0097 10.29% 0.0854 0.104 0.0854 68,900
May 14 2024 0.0943 0.00 0.00% 0.0943 0.0943 0.0943 0
May 13 2024 0.0943 -0.0027 -2.78% 0.09845 0.09845 0.0943 1,250
May 10 2024 0.097 -0.013 -11.82% 0.097 0.097 0.097 5,000
May 09 2024 0.11 0.00 0.00% 0.09847 0.11 0.091 142,483
May 08 2024 0.11 0.00235 2.18% 0.1094 0.11 0.1074 12,600
May 07 2024 0.10765 -0.00185 -1.69% 0.10765 0.10765 0.10765 5,000
May 06 2024 0.1095 0.00 0.00% 0.1095 0.1095 0.1095 0
May 03 2024 0.1095 0.00 0.00% 0.1095 0.1095 0.1095 0
May 02 2024 0.1095 -0.009 -7.59% 0.1171 0.1171 0.1095 11,500
May 01 2024 0.1185 0.00 0.00% 0.1185 0.1185 0.1185 0
Apr 30 2024 0.1185 0.00 0.00% 0.1185 0.1185 0.1185 0
Apr 29 2024 0.1185 0.00 0.00% 0.1185 0.1185 0.1185 0
Apr 26 2024 0.1185 0.00 0.00% 0.1185 0.1185 0.1185 0
Apr 25 2024 0.1185 -0.0113 -8.71% 0.1185 0.1185 0.1185 200
Apr 24 2024 0.1298 0.00 0.00% 0.1298 0.1298 0.1298 0
Apr 23 2024 0.1298 0.0086 7.10% 0.1274 0.1298 0.1274 7,500
Apr 22 2024 0.1212 0.00 0.00% 0.1212 0.1212 0.1212 0
Apr 19 2024 0.1212 -0.0003 -0.25% 0.1212 0.1212 0.1212 11,500
Apr 18 2024 0.1215 -0.0221 -15.39% 0.1215 0.1215 0.1215 7,000
Apr 17 2024 0.1436 -0.0102 -6.63% 0.1176 0.1436 0.1176 12,038
Apr 16 2024 0.1538 0.00 0.00% 0.1538 0.1538 0.1538 0
Apr 15 2024 0.1538 0.00 0.00% 0.1538 0.1538 0.1538 0
Apr 12 2024 0.1538 0.00 0.00% 0.1538 0.1538 0.1538 0
Apr 11 2024 0.1538 0.00 0.00% 0.1538 0.1538 0.1538 0
Apr 10 2024 0.1538 -0.0032 -2.04% 0.1709 0.1709 0.1538 40,000
Apr 09 2024 0.157 0.0399 34.07% 0.157 0.157 0.157 90,500
Apr 08 2024 0.1171 0.00 0.00% 0.1171 0.1171 0.1171 0
Apr 05 2024 0.1171 -0.0104 -8.16% 0.1171 0.1171 0.1171 49,180
Apr 04 2024 0.1275 0.00 0.00% 0.1275 0.1275 0.1275 0
Apr 03 2024 0.1275 0.00 0.00% 0.1275 0.1275 0.1275 0
Apr 02 2024 0.1275 0.00 0.00% 0.1275 0.1275 0.1275 0
Apr 01 2024 0.1275 0.0081 6.78% 0.1275 0.1275 0.1275 4,257
Mar 28 2024 0.1194 0.00 0.00% 0.1194 0.1194 0.1194 0
Mar 27 2024 0.1194 -0.0269 -18.39% 0.1194 0.1194 0.1194 2,700
Mar 26 2024 0.1463 0.00 0.00% 0.1463 0.1463 0.1463 0
Mar 25 2024 0.1463 0.00 0.00% 0.1463 0.1463 0.1463 0
Mar 22 2024 0.1463 0.00 0.00% 0.1463 0.1463 0.1463 0
Mar 21 2024 0.1463 0.00 0.00% 0.1463 0.1463 0.1463 0
Mar 20 2024 0.1463 0.00 0.00% 0.1463 0.1463 0.1463 0
Mar 19 2024 0.1463 -0.0177 -10.79% 0.13615 0.1463 0.13615 15,673
Mar 18 2024 0.164 0.0333 25.48% 0.164 0.164 0.164 1,800
Mar 15 2024 0.1307 -0.0148 -10.17% 0.1307 0.1307 0.1307 1,300
Mar 14 2024 0.1455 0.00 0.00% 0.1455 0.1455 0.1455 0
Mar 13 2024 0.1455 -0.0145 -9.06% 0.1455 0.1455 0.1455 11,500
Mar 12 2024 0.16 0.00 0.00% 0.16 0.16 0.16 0
Mar 11 2024 0.16 0.01 6.67% 0.14915 0.16 0.147064 32,000
Mar 08 2024 0.15 0.00 0.00% 0.15 0.15 0.15 0
Mar 07 2024 0.15 0.00 0.00% 0.15 0.15 0.15 2,500
Mar 06 2024 0.15 0.01 7.14% 0.14 0.15 0.14 199,000
Mar 05 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0
Mar 04 2024 0.14 0.00 0.00% 0.14 0.14 0.14 0

Your Recent History

USOTC
NSFDF
NXT Energy Solutions (QB)
BIT
F18240
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved