Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextraction Energy Corp (OP: NXTFF )

0.0001 UNCHANGED
Last Price Updated: 12:09 PM EDT, Sep 11, 2023 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 (%)
Oct 29, 2018 0.0900 0.0900 0.0900 0 -0.00(-5.06%)
Oct 26, 2018 0.0650 0.0948 0.0650 0.0948 3,500 +0.03(+58.00%)
Oct 25, 2018 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0600 0.0600 0.0600 2,107 -0.04(-40.00%)
Oct 23, 2018 0.0900 0.1000 0.0900 0.1000 7,955 +0.02(+25.00%)
Oct 22, 2018 0.1000 0.1000 0.0600 0.0800 69,500 +0.01(+23.08%)
Oct 19, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.1000 0.0600 0.0650 8,520 +0.01(+8.33%)
Oct 17, 2018 0.1000 0.1000 0.0600 0.0600 9,910 -0.02(-25.00%)
Oct 16, 2018 0.1600 0.1600 0.0600 0.0800 13,666 -0.01(-8.57%)
Oct 12, 2018 0.0875 0.0875 0.0875 0 +0.00(+5.93%)
Oct 11, 2018 0.0650 0.1000 0.0650 0.0826 16,245 +0.02(+27.08%)
Oct 10, 2018 0.0650 0.0650 0.0650 0.0650 20,300 +0.00(+0.00%)
Oct 09, 2018 0.1040 0.1040 0.0650 0.0650 1,962 -0.04(-37.50%)
Oct 08, 2018 0.1040 0.1040 0.1040 0.1040 175 +0.00(+4.00%)
Oct 05, 2018 0.1040 0.1040 0.1000 0.1000 6,400 +0.00(+0.00%)
Oct 04, 2018 0.1040 0.1040 0.0650 0.1000 19,750 -0.00(-3.85%)
Oct 03, 2018 0.1040 0.1040 0.1040 0.1040 1,062 +0.00(+4.00%)
Oct 02, 2018 0.1400 0.1400 0.0600 0.1000 102,954 -0.04(-25.93%)
Oct 01, 2018 0.1200 0.1350 0.1200 0.1350 9,256 +0.01(+3.85%)
Sep 28, 2018 0.1275 0.1350 0.1275 0.1300 11,400 +0.01(+8.33%)
Sep 27, 2018 0.1400 0.1400 0.1200 0.1200 24,512 -0.02(-14.29%)
Sep 26, 2018 0.1700 0.1770 0.0500 0.1400 36,515 -0.03(-17.65%)
Sep 25, 2018 0.1701 0.1701 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 24, 2018 0.1400 0.2000 0.0420 0.1700 97,306 +0.04(+30.77%)
Sep 21, 2018 0.1000 0.1500 0.1000 0.1300 66,800 +0.03(+30.00%)
Sep 20, 2018 0.1999 0.1999 0.1000 0.1000 29,050 +0.06(+150.00%)
Sep 19, 2018 0.0580 0.5800 0.0380 0.0400 34,831 -0.02(-31.03%)
Sep 18, 2018 0.0380 0.0580 0.0380 0.0580 5,558 +0.02(+52.63%)
Sep 17, 2018 0.0380 0.0380 0.0380 0.0380 5,000 +0.00(+0.00%)
Sep 14, 2018 0.0380 0.0575 0.0380 0.0380 2,500 +0.00(+0.00%)
Sep 13, 2018 0.0212 0.0380 0.0212 0.0380 5,400 +0.00(+0.00%)
Sep 12, 2018 0.0380 0.0575 0.0380 0.0380 28,956 +0.00(+0.00%)
Sep 11, 2018 0.0380 0.0575 0.0380 0.0380 30,100 -0.02(-33.68%)
Sep 10, 2018 0.0575 0.0575 0.0350 0.0573 9,670 +0.00(+2.32%)
Sep 07, 2018 0.0560 0.0560 0.0560 0.0560 10,500 +0.00(+0.00%)
Sep 06, 2018 0.0560 0.0560 0.0350 0.0560 11,330 +0.00(+0.00%)
Sep 05, 2018 0.0310 0.0560 0.0310 0.0560 29,669 +0.03(+80.65%)
Sep 04, 2018 0.0560 0.0560 0.0300 0.0310 29,294 -0.03(-44.64%)
Aug 31, 2018 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
Aug 30, 2018 0.0575 0.0575 0.0300 0.0500 16,750 -0.01(-13.04%)
Aug 28, 2018 0.0575 0.0575 0.0575 0 +0.00(+6.48%)
Aug 27, 2018 0.0575 0.0575 0.0500 0.0540 67,196 -0.00(-6.09%)
Aug 24, 2018 0.0550 0.0575 0.0360 0.0575 24,000 +0.02(+43.75%)
Aug 23, 2018 0.0500 0.0750 0.0400 0.0400 49,674 -0.01(-15.79%)
Aug 22, 2018 0.0494 0.0600 0.0400 0.0475 89,100 +0.03(+121.96%)
Aug 21, 2018 0.0214 0.0214 0.0214 0.0214 350 -0.03(-56.77%)
Aug 20, 2018 0.0500 0.0500 0.0471 0.0495 28,660 +0.02(+59.16%)
Aug 17, 2018 0.0311 0.0311 0.0311 0.0311 4,000 +0.00(+0.00%)
Aug 16, 2018 0.0544 0.0544 0.0311 0.0311 2,200 +0.00(+0.00%)
Aug 13, 2018 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Aug 10, 2018 0.0599 0.0599 0.0311 0.0311 20,000 -0.03(-48.17%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.02(+57.89%)
Aug 07, 2018 0.0382 0.0382 0.0380 0.0380 20,000 -0.03(-44.12%)
Aug 06, 2018 0.0420 0.0680 0.0420 0.0680 950 +0.01(+13.33%)
Aug 03, 2018 0.0420 0.0600 0.0420 0.0600 10,500 -0.01(-14.04%)
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.