Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nxt Energy Solutions Inc (TSX: SFD )

0.1400 UNCHANGED

Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017		1.520	1.520	1.520	0	+0.03(+2.01%)
Feb 27, 2017	1.510	1.510	1.490	1.490	2,850	-0.02(-1.32%)
Feb 24, 2017	1.490	1.510	1.490	1.510	3,100	+0.01(+0.67%)
Feb 23, 2017	1.480	1.500	1.430	1.500	11,100	-0.02(-1.32%)
Feb 22, 2017	1.510	1.520	1.510	1.520	7,100	+0.00(+0.00%)
Feb 21, 2017	1.520	1.520	1.520	1.520	1,680	+0.09(+6.29%)
Feb 17, 2017		1.430	1.430	1.430	0	-0.07(-4.67%)
Feb 16, 2017	1.500	1.520	1.470	1.500	24,700	-0.01(-0.66%)
Feb 15, 2017	1.510	1.510	1.480	1.510	12,100	+0.03(+2.03%)
Feb 14, 2017	1.520	1.520	1.480	1.480	3,900	-0.01(-0.67%)
Feb 13, 2017	1.570	1.570	1.420	1.490	10,400	-0.03(-1.97%)
Feb 10, 2017	1.530	1.530	1.520	1.520	1,000	+0.01(+0.66%)
Feb 09, 2017	1.500	1.510	1.480	1.510	20,800	+0.01(+0.67%)
Feb 08, 2017	1.420	1.500	1.420	1.500	37,120	+0.08(+5.63%)
Feb 07, 2017	1.415	1.460	1.415	1.420	28,575	-0.03(-2.07%)
Feb 06, 2017	1.340	1.480	1.340	1.450	45,003	+0.01(+0.69%)
Feb 03, 2017	1.360	1.440	1.360	1.440	38,000	+0.08(+5.88%)
Feb 02, 2017	1.340	1.360	1.340	1.360	5,900	-0.01(-0.73%)
Feb 01, 2017	1.370	1.370	1.370	1.370	3,500	-0.03(-2.14%)
Jan 31, 2017	1.400	1.400	1.360	1.400	6,150	+0.00(+0.00%)
Jan 30, 2017	1.320	1.400	1.300	1.400	8,700	+0.05(+3.70%)
Jan 27, 2017	1.350	1.350	1.310	1.350	6,503	+0.02(+1.50%)
Jan 26, 2017	1.350	1.350	1.330	1.330	2,400	-0.10(-6.99%)
Jan 25, 2017	1.350	1.430	1.350	1.430	4,675	+0.05(+3.62%)
Jan 24, 2017	1.370	1.380	1.360	1.380	4,100	-0.02(-1.43%)
Jan 23, 2017	1.380	1.430	1.360	1.400	10,000	+0.05(+3.70%)
Jan 20, 2017	1.350	1.350	1.350	1.350	100	-0.08(-5.59%)
Jan 19, 2017	1.330	1.430	1.330	1.430	13,700	+0.08(+5.93%)
Jan 18, 2017	1.330	1.450	1.300	1.350	24,500	+0.00(+0.00%)
Jan 17, 2017	1.350	1.410	1.260	1.350	11,793	+0.13(+10.66%)
Jan 16, 2017	1.280	1.280	1.220	1.220	4,700	-0.16(-11.59%)
Jan 13, 2017	1.370	1.410	1.210	1.380	24,345	-0.02(-1.43%)
Jan 12, 2017	1.410	1.410	1.400	1.400	2,300	-0.01(-0.71%)
Jan 11, 2017	1.420	1.440	1.410	1.410	30,250	+0.00(+0.00%)
Jan 10, 2017	1.370	1.410	1.320	1.410	3,700	-0.04(-2.76%)
Jan 09, 2017	1.440	1.450	1.440	1.450	5,800	+0.01(+0.69%)
Jan 06, 2017	1.410	1.440	1.350	1.440	4,240	+0.04(+2.86%)
Jan 05, 2017	1.440	1.450	1.400	1.400	4,100	-0.03(-2.10%)
Jan 04, 2017	1.400	1.440	1.400	1.430	4,600	+0.02(+1.42%)
Jan 03, 2017	1.410	1.420	1.400	1.410	5,100	-0.09(-6.00%)
Dec 30, 2016		1.500	1.500	1.500	0	+0.00(+0.00%)
Dec 29, 2016	1.440	1.500	1.440	1.500	8,700	+0.01(+0.67%)
Dec 28, 2016	1.500	1.500	1.490	1.490	8,700	-0.01(-0.67%)
Dec 23, 2016		1.500	1.500	1.500	0	+0.02(+1.35%)
Dec 22, 2016	1.480	1.480	1.480	1.480	1,000	-0.02(-1.33%)
Dec 21, 2016	1.500	1.500	1.500	1.500	19,430	+0.10(+7.14%)
Dec 20, 2016	1.320	1.490	1.320	1.400	13,890	+0.00(+0.00%)
Dec 19, 2016	1.460	1.460	1.400	1.400	2,800	-0.10(-6.67%)
Dec 15, 2016		1.500	1.500	1.500	0	+0.07(+4.90%)
Dec 14, 2016	1.480	1.500	1.430	1.430	4,400	-0.05(-3.38%)
Dec 13, 2016	1.500	1.500	1.480	1.480	16,300	+0.00(+0.00%)
Dec 12, 2016	1.480	1.480	1.480	1.480	2,700	+0.00(+0.00%)
Dec 09, 2016	1.460	1.500	1.460	1.480	7,700	+0.04(+2.78%)
Dec 08, 2016	1.460	1.460	1.440	1.440	1,250	-0.06(-4.00%)
Dec 07, 2016	1.450	1.500	1.450	1.500	49,900	+0.05(+3.45%)
Dec 06, 2016	1.480	1.480	1.450	1.450	8,300	-0.05(-3.33%)
Dec 05, 2016	1.490	1.500	1.480	1.500	31,853	+0.04(+2.74%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nxt Energy Solutions Inc (TSX: SFD )

Historical Prices