Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 31, 2013 0.6516 0.6516 0.6516 0.6516 0 +0.03(+4.02%)
May 30, 2013 0.6357 0.6360 0.5880 0.6264 34,760 +0.06(+11.46%)
May 29, 2013 0.5620 0.5620 0.5620 0.5620 5,500 -0.04(-6.33%)
May 28, 2013 0.6200 0.6200 0.5500 0.6000 73,500 -0.05(-8.33%)
May 24, 2013 0.6530 0.6547 0.6530 0.6545 3,984 -0.02(-2.79%)
May 23, 2013 0.6480 0.6733 0.6161 0.6733 34,004 +0.02(+3.58%)
May 22, 2013 0.6690 0.6829 0.6500 0.6500 64,500 +0.02(+3.47%)
May 21, 2013 0.7000 0.7000 0.6280 0.6282 66,470 -0.07(-10.26%)
May 20, 2013 0.6671 0.7000 0.6671 0.7000 1,245 +0.03(+5.09%)
May 17, 2013 0.6860 0.6860 0.6661 0.6661 16,165 -0.01(-2.04%)
May 16, 2013 0.7000 0.7000 0.6800 0.6800 28,500 -0.01(-1.45%)
May 15, 2013 0.7600 0.7600 0.6810 0.6900 59,500 -0.09(-11.54%)
May 13, 2013 0.7800 0.7962 0.7800 0.7800 99,194 +0.03(+4.00%)
May 10, 2013 0.7500 0.7948 0.7454 0.7500 12,950 +0.00(+0.00%)
May 09, 2013 0.7500 0.8126 0.7500 0.7500 29,500 +0.00(+0.00%)
May 08, 2013 0.7800 0.8200 0.7500 0.7500 29,354 -0.07(-8.81%)
May 07, 2013 0.8205 0.8410 0.7800 0.8225 15,650 +0.00(+0.40%)
May 06, 2013 0.8376 0.8376 0.7583 0.8192 12,486 +0.06(+7.97%)
May 03, 2013 0.8279 0.8473 0.7587 0.7587 53,600 -0.09(-10.46%)
May 02, 2013 0.7694 0.8485 0.7694 0.8473 83,309 +0.13(+18.07%)
May 01, 2013 0.7585 0.7586 0.7176 0.7176 4,400 -0.00(-0.33%)
Apr 30, 2013 0.7165 0.7293 0.6600 0.7200 26,800 +0.02(+3.58%)
Apr 29, 2013 0.6947 0.7248 0.6947 0.6951 4,099 +0.05(+7.87%)
Apr 26, 2013 0.6335 0.6444 0.6226 0.6444 2,568 +0.02(+3.50%)
Apr 25, 2013 0.6000 0.6226 0.5900 0.6226 31,408 +0.02(+4.04%)
Apr 24, 2013 0.5992 0.6000 0.5500 0.5984 40,320 +0.03(+4.80%)
Apr 23, 2013 0.6000 0.6191 0.5700 0.5710 30,333 -0.02(-3.11%)
Apr 22, 2013 0.5893 0.5893 0.5893 0.5893 10,000 -0.04(-6.46%)
Apr 19, 2013 0.5570 0.6390 0.5500 0.6300 68,900 +0.03(+5.00%)
Apr 18, 2013 0.6200 0.6200 0.5570 0.6000 29,670 +0.01(+1.69%)
Apr 17, 2013 0.5900 0.5900 0.5892 0.5900 8,567 -0.01(-1.67%)
Apr 16, 2013 0.6000 0.6215 0.5985 0.6000 23,303 +0.02(+3.45%)
Apr 15, 2013 0.5940 0.5940 0.5730 0.5800 38,431 -0.01(-1.19%)
Apr 12, 2013 0.6250 0.6250 0.5870 0.5870 7,460 -0.03(-5.32%)
Apr 11, 2013 0.6207 0.6300 0.6200 0.6200 8,000 +0.00(+0.00%)
Apr 10, 2013 0.6000 0.6200 0.5855 0.6200 55,556 -0.01(-1.59%)
Apr 09, 2013 0.6232 0.6300 0.6200 0.6300 8,500 +0.01(+1.61%)
Apr 08, 2013 0.6000 0.6200 0.6000 0.6200 46,300 -0.01(-1.59%)
Apr 05, 2013 0.5848 0.6300 0.5820 0.6300 63,250 -0.01(-1.25%)
Apr 04, 2013 0.6380 0.6380 0.6380 0.6380 13,500 +0.04(+6.33%)
Apr 03, 2013 0.6168 0.6500 0.6000 0.6000 12,650 -0.05(-7.69%)
Apr 02, 2013 0.6000 0.6700 0.6000 0.6500 66,046 +0.04(+7.08%)
Apr 01, 2013 0.7429 0.7429 0.5922 0.6070 47,423 -0.08(-12.03%)
Mar 28, 2013 0.6800 0.6900 0.6330 0.6900 13,200 +0.02(+2.99%)
Mar 27, 2013 0.6640 0.6700 0.6640 0.6700 27,000 +0.00(+0.00%)
Mar 26, 2013 0.6507 0.6700 0.6430 0.6700 24,220 +0.02(+3.08%)
Mar 25, 2013 0.6420 0.6500 0.6420 0.6500 3,200 +0.00(+0.15%)
Mar 21, 2013 0.6490 0.6490 0.6490 0 +0.01(+2.20%)
Mar 20, 2013 0.6400 0.6400 0.6300 0.6350 12,750 -0.01(-1.55%)
Mar 19, 2013 0.6400 0.6450 0.6400 0.6450 10,100 -0.03(-3.73%)
Mar 18, 2013 0.6902 0.7300 0.6485 0.6700 56,440 -0.01(-1.47%)
Mar 15, 2013 0.6900 0.6900 0.6487 0.6800 46,645 +0.00(+0.00%)
Mar 14, 2013 0.6870 0.6870 0.6790 0.6800 32,634 +0.00(+0.00%)
Mar 13, 2013 0.6680 0.6860 0.6400 0.6800 64,545 +0.00(+0.00%)
Mar 12, 2013 0.6600 0.6800 0.6500 0.6800 29,000 +0.01(+0.83%)
Mar 11, 2013 0.6800 0.6800 0.6700 0.6744 19,300 -0.02(-2.26%)
Mar 08, 2013 0.7770 0.7770 0.6900 0.6900 4,951 -0.09(-11.76%)
Mar 07, 2013 0.7440 0.7820 0.7130 0.7820 15,275 +0.00(+0.26%)
Mar 06, 2013 0.7110 0.7810 0.7110 0.7800 4,100 +0.01(+1.30%)
Mar 05, 2013 0.7540 0.7854 0.7500 0.7700 19,150 +0.02(+2.67%)
Mar 04, 2013 0.7480 0.7720 0.7434 0.7500 8,500 +0.00(+0.00%)
Mar 01, 2013 0.7789 0.7789 0.7500 0.7500 13,644 -0.03(-4.09%)
Feb 28, 2013 0.7840 0.7840 0.7450 0.7820 20,080 +0.01(+1.56%)
Feb 27, 2013 0.7840 0.8115 0.7700 0.7700 32,000 -0.01(-1.28%)
Feb 26, 2013 0.7650 0.8240 0.7600 0.7800 79,725 +0.07(+9.86%)
Feb 22, 2013 0.7180 0.7200 0.7100 0.7100 11,000 +0.02(+2.90%)
Feb 21, 2013 0.6900 0.6900 0.6502 0.6900 4,030 +0.01(+0.88%)
Feb 20, 2013 0.6500 0.6840 0.6500 0.6840 1,500 -0.05(-7.07%)
Feb 19, 2013 0.7460 0.7460 0.7360 0.7360 5,150 +0.03(+4.92%)
Feb 15, 2013 0.6979 0.7015 0.6500 0.7015 247,860 +0.00(+0.21%)
Feb 14, 2013 0.7000 0.7000 0.7000 0.7000 33,000 -0.05(-6.67%)
Feb 13, 2013 0.7030 0.7500 0.7030 0.7500 4,970 +0.04(+5.63%)
Feb 12, 2013 0.7130 0.7130 0.7100 0.7100 8,300 -0.03(-4.05%)
Feb 11, 2013 0.7190 0.7400 0.7190 0.7400 7,300 +0.01(+1.37%)
Feb 07, 2013 0.7300 0.7300 0.7300 33,000 +0.00(+0.00%)
Feb 06, 2013 0.7300 0.7300 0.7300 0.7300 7,500 +0.00(+0.36%)
Feb 04, 2013 0.7292 0.7532 0.7270 0.7274 6,780 -0.08(-9.86%)
Feb 01, 2013 0.7060 0.8070 0.7060 0.8070 1,200 +0.05(+6.61%)
Jan 31, 2013 0.7300 0.7570 0.7100 0.7570 30,000 +0.03(+3.70%)
Jan 29, 2013 0.7300 0.7300 0.7300 0 +0.03(+4.55%)
Jan 28, 2013 0.7500 0.7500 0.6981 0.6982 10,100 -0.05(-7.28%)
Jan 24, 2013 0.7530 0.7530 0.7530 0 -0.05(-6.58%)
Jan 23, 2013 0.7510 0.8060 0.7500 0.8060 6,550 +0.05(+5.91%)
Jan 22, 2013 0.7500 0.7610 0.7500 0.7610 26,500 +0.02(+2.70%)
Jan 18, 2013 0.8020 0.8020 0.7410 0.7410 20,070 -0.07(-8.38%)
Jan 17, 2013 0.8088 0.8088 0.8088 0.8088 17,250 -0.04(-4.30%)
Jan 16, 2013 0.8451 0.8451 0.8451 0.8451 1,000 -0.00(-0.58%)
Jan 15, 2013 0.8470 0.8500 0.8470 0.8500 27,750 +0.01(+1.31%)
Jan 14, 2013 0.8600 0.8600 0.8390 0.8390 7,300 -0.00(-0.02%)
Jan 12, 2013 0.8290 0.8800 0.8290 0.8392 19,990 +0.00(+0.00%)
Jan 11, 2013 0.8290 0.8800 0.8290 0.8392 19,990 -0.03(-3.40%)
Jan 10, 2013 0.8570 0.8687 0.8570 0.8687 6,000 +0.06(+7.91%)
Jan 09, 2013 0.8050 0.8050 0.8050 0.8050 6,000 -0.03(-3.82%)
Jan 07, 2013 0.8370 0.8370 0.8370 2,500 +0.01(+0.84%)
Jan 04, 2013 0.8080 0.8300 0.8080 0.8300 11,360 +0.02(+2.47%)
Jan 03, 2013 0.7700 0.8290 0.7700 0.8100 18,250 +0.02(+2.12%)
Jan 02, 2013 0.7932 0.7932 0.7932 0.7932 670 -0.01(-0.97%)
Dec 31, 2012 0.7700 0.8010 0.7700 0.8010 25,565 +0.03(+4.03%)
Dec 28, 2012 0.7700 0.7700 0.7700 0.7700 11,400 +0.00(+0.00%)
Dec 27, 2012 0.7500 0.7700 0.7500 0.7700 38,250 -0.00(-0.13%)
Dec 24, 2012 0.7710 0.7710 0.7710 0 +0.02(+2.80%)
Dec 21, 2012 0.7590 0.7590 0.7500 0.7500 5,194 -0.02(-3.10%)
Dec 20, 2012 0.7650 0.7740 0.7650 0.7740 7,150 -0.01(-0.77%)
Dec 19, 2012 0.7540 0.7800 0.7540 0.7800 4,000 +0.02(+2.63%)
Dec 18, 2012 0.7236 0.7600 0.7236 0.7600 14,139 -0.01(-1.04%)
Dec 17, 2012 0.7759 0.7800 0.7680 0.7680 16,300 -0.01(-0.75%)
Dec 14, 2012 0.7738 0.7738 0.7738 0.7738 500 -0.00(-0.17%)
Dec 13, 2012 0.7751 0.7751 0.7701 0.7751 2,000 +0.00(+0.41%)
Dec 12, 2012 0.7855 0.7855 0.7719 0.7719 16,730 -0.06(-7.63%)
Dec 07, 2012 0.8357 0.8357 0.8357 0 -0.01(-0.81%)
Dec 06, 2012 0.8200 0.8430 0.8200 0.8425 19,000 +0.01(+1.26%)
Dec 03, 2012 0.8320 0.8320 0.8320 0 -0.01(-1.07%)
Nov 29, 2012 0.8410 0.8410 0.8410 0.8410 0 +0.00(+0.12%)
Nov 28, 2012 0.7863 0.8400 0.7863 0.8400 950 +0.04(+5.40%)
Nov 27, 2012 0.7882 0.7970 0.7880 0.7970 1,050 +0.05(+6.32%)
Nov 26, 2012 0.7700 0.7700 0.7496 0.7496 37,000 -0.02(-2.65%)
Nov 24, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 23, 2012 0.7720 0.7720 0.7700 0.7700 4,500 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8080 0.7700 0.7700 51,250 -0.03(-3.51%)
Nov 19, 2012 0.7980 0.7980 0.7980 0 +0.01(+1.66%)
Nov 16, 2012 0.7800 0.7850 0.7800 0.7850 8,500 +0.01(+0.64%)
Nov 15, 2012 0.7860 0.8000 0.7600 0.7800 37,610 +0.00(+0.00%)
Nov 14, 2012 0.7726 0.7800 0.7726 0.7800 39,500 +0.00(+0.00%)
Nov 13, 2012 0.7802 0.7900 0.7500 0.7800 29,118 +0.00(+0.00%)
Nov 12, 2012 0.8000 0.8000 0.7800 0.7800 13,500 -0.04(-5.45%)
Nov 09, 2012 0.8500 0.8500 0.8250 0.8250 30,635 -0.03(-3.73%)
Nov 08, 2012 0.8800 0.8800 0.8544 0.8570 9,844 -0.02(-2.61%)
Nov 06, 2012 0.8800 0.8800 0.8800 0 -0.02(-1.92%)
Nov 05, 2012 0.8972 0.8972 0.8972 0.8972 7,000 +0.04(+4.92%)
Nov 01, 2012 0.8551 0.8551 0.8551 0 -0.04(-4.99%)
Oct 31, 2012 0.9020 0.9020 0.8700 0.9000 23,430 +0.03(+3.45%)
Oct 26, 2012 0.8700 0.8700 0.8700 0 +0.02(+2.41%)
Oct 25, 2012 0.9350 0.9350 0.8495 0.8495 23,900 -0.05(-5.61%)
Oct 24, 2012 0.9000 0.9000 0.8930 0.9000 27,500 +0.00(+0.00%)
Oct 23, 2012 0.9192 0.9240 0.9000 0.9000 9,100 -0.01(-1.21%)
Oct 19, 2012 0.9223 0.9430 0.9110 0.9110 18,624 -0.03(-3.09%)
Oct 18, 2012 0.9330 0.9500 0.9330 0.9400 14,322 +0.01(+1.57%)
Oct 16, 2012 0.9255 0.9255 0.9255 0 -0.02(-2.30%)
Oct 12, 2012 0.9473 0.9473 0.9473 0 +0.01(+1.37%)
Oct 11, 2012 0.9747 0.9761 0.9345 0.9345 3,200 +0.00(+0.48%)
Oct 10, 2012 0.9420 0.9420 0.9300 0.9300 7,750 -0.07(-7.00%)
Oct 09, 2012 1.000 1.000 1.000 1.000 350 +0.01(+0.85%)
Oct 08, 2012 0.9916 0.9916 0.9916 0.9916 125 -0.06(-5.56%)
Oct 06, 2012 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Oct 05, 2012 1.050 1.050 1.050 1.050 800 -0.03(-2.78%)
Oct 04, 2012 1.050 1.100 1.048 1.080 59,845 +0.02(+1.58%)
Oct 03, 2012 1.030 1.063 1.030 1.063 41,500 +0.05(+5.27%)
Oct 02, 2012 1.030 1.060 1.004 1.010 94,140 -0.02(-1.94%)
Oct 01, 2012 1.030 1.030 0.9440 1.030 37,189 +0.01(+0.59%)
Sep 28, 2012 1.024 1.024 1.024 1.024 475 +0.03(+3.43%)
Sep 27, 2012 0.9960 0.9960 0.9900 0.9900 7,000 +0.01(+1.23%)
Sep 26, 2012 0.9930 0.9930 0.9500 0.9780 23,780 -0.02(-1.71%)
Sep 25, 2012 1.040 1.040 0.9840 0.9950 95,200 -0.04(-4.14%)
Sep 24, 2012 1.030 1.089 1.028 1.038 28,200 +0.03(+2.77%)
Sep 21, 2012 1.057 1.063 0.9870 1.010 53,721 -0.01(-1.17%)
Sep 20, 2012 1.070 1.070 1.022 1.022 27,000 -0.07(-6.24%)
Sep 19, 2012 1.130 1.149 1.070 1.090 66,000 -0.07(-5.71%)
Sep 18, 2012 1.130 1.180 1.130 1.156 70,100 -0.00(-0.34%)
Sep 17, 2012 1.180 1.180 1.150 1.160 109,400 +0.01(+0.61%)
Sep 14, 2012 1.188 1.188 1.130 1.153 59,680 +0.01(+1.15%)
Sep 13, 2012 1.030 1.150 1.030 1.140 69,842 +0.12(+11.32%)
Sep 12, 2012 1.047 1.060 1.024 1.024 91,550 +0.02(+1.59%)
Sep 11, 2012 1.009 1.009 1.008 1.008 2,100 -0.00(-0.20%)
Sep 10, 2012 0.9056 1.010 0.9056 1.010 68,560 +0.13(+14.90%)
Sep 06, 2012 0.8790 0.8790 0.8790 0 +0.02(+1.97%)
Sep 05, 2012 0.8210 0.9040 0.8210 0.8620 9,283 +0.01(+0.58%)
Aug 31, 2012 0.8570 0.8570 0.8570 5,500 +0.04(+4.26%)
Aug 30, 2012 0.8200 0.8220 0.8200 0.8220 13,500 -0.02(-2.47%)
Aug 29, 2012 0.8611 0.8611 0.8400 0.8428 35,850 -0.01(-1.20%)
Aug 27, 2012 0.9100 0.9100 0.8200 0.8530 22,640 +0.01(+1.46%)
Aug 24, 2012 0.9030 0.9030 0.8330 0.8407 12,120 +0.01(+1.29%)
Aug 23, 2012 0.8300 0.8300 0.8300 0.8300 600 -0.03(-3.60%)
Aug 22, 2012 0.8610 0.8610 0.8610 0.8610 7,500 +0.06(+7.22%)
Aug 16, 2012 0.8030 0.8030 0.8030 1,000 +0.01(+1.35%)
Aug 15, 2012 0.7923 0.7923 0.7923 0.7923 500 +0.01(+1.58%)
Aug 14, 2012 0.8300 0.8740 0.7681 0.7800 20,560 -0.05(-6.02%)
Aug 13, 2012 0.8720 0.8720 0.8300 0.8300 5,750 +0.02(+2.22%)
Aug 09, 2012 0.8120 0.8120 0.8120 0.8120 0 -0.02(-2.56%)
Aug 08, 2012 0.8472 0.8472 0.8333 0.8333 7,500 -0.00(-0.32%)
Aug 07, 2012 0.8100 0.8360 0.8100 0.8360 10,750 -0.06(-6.40%)
Aug 03, 2012 0.8932 0.8932 0.8932 0 +0.11(+13.35%)
Aug 02, 2012 0.8339 0.8339 0.7880 0.7880 10,800 -0.14(-14.72%)
Aug 01, 2012 0.9000 0.9240 0.9000 0.9240 8,000 +0.03(+3.59%)
Jul 31, 2012 0.8920 0.8920 0.8920 0.8920 2,000 +0.02(+2.53%)
Jul 27, 2012 0.8700 0.8700 0.8700 0 +0.16(+22.02%)
Jul 26, 2012 0.7500 0.7500 0.7130 0.7130 5,000 -0.06(-8.33%)
Jul 25, 2012 0.7778 0.7778 0.7778 0.7778 2,000 -0.06(-7.62%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.