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 (%)
Mar 31, 2021 0.0365 0.0413 0.0315 0.0315 92,551 -0.00(-0.32%)
Mar 30, 2021 0.0330 0.0334 0.0316 0.0316 29,412 -0.00(-5.39%)
Mar 29, 2021 0.0334 0.0334 0.0334 20 +0.00(+0.00%)
Mar 26, 2021 0.0496 0.0496 0.0334 0.0334 12,900 -0.00(-10.93%)
Mar 24, 2021 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Mar 23, 2021 0.0375 0.0375 0.0375 0.0375 7,199 +0.01(+18.67%)
Mar 22, 2021 0.0316 0.0316 0.0316 0.0316 200 -0.00(-9.71%)
Mar 19, 2021 0.0372 0.0372 0.0338 0.0350 15,100 +0.00(+12.90%)
Mar 18, 2021 0.0393 0.0393 0.0310 0.0310 11,600 -0.01(-22.50%)
Mar 17, 2021 0.0400 0.0400 0.0400 0.0400 20,020 +0.00(+10.50%)
Mar 16, 2021 0.0390 0.0420 0.0362 0.0362 13,951 +0.00(+1.69%)
Mar 15, 2021 0.0356 0.0357 0.0356 0.0356 300 -0.00(-3.78%)
Mar 12, 2021 0.0430 0.0430 0.0370 0.0370 30,800 -0.00(-3.39%)
Mar 11, 2021 0.0456 0.0456 0.0381 0.0383 5,400 +0.00(+7.89%)
Mar 10, 2021 0.0600 0.0600 0.0355 0.0355 52,689 -0.02(-37.72%)
Mar 09, 2021 0.0500 0.0570 0.0500 0.0570 30,400 +0.01(+25.00%)
Mar 08, 2021 0.0610 0.0610 0.0301 0.0456 17,052 -0.01(-24.00%)
Mar 05, 2021 0.0400 0.0600 0.0400 0.0600 8,700 +0.03(+96.72%)
Mar 03, 2021 0.0305 0.0305 0.0305 0 +0.00(+1.33%)
Mar 02, 2021 0.0301 0.0301 0.0301 0.0301 500 +0.00(+0.33%)
Mar 01, 2021 0.0300 0.0300 0.0300 0.0300 2,301 -0.00(-1.64%)
Feb 26, 2021 0.0305 0.0309 0.0305 0.0305 7,900 +0.00(+0.00%)
Feb 23, 2021 0.0305 0.0305 0.0305 0 -0.00(-12.86%)
Feb 22, 2021 0.0350 0.0350 0.0304 0.0350 10,885 +0.00(+0.00%)
Feb 19, 2021 0.0490 0.0610 0.0305 0.0350 93,000 +0.00(+15.13%)
Feb 18, 2021 0.0800 0.0800 0.0304 0.0304 282,643 -0.04(-56.57%)
Feb 17, 2021 0.0700 0.0700 0.0700 0.0700 540 -0.01(-12.50%)
Feb 16, 2021 0.0950 0.0950 0.0800 0.0800 20,850 +0.01(+14.29%)
Feb 12, 2021 0.0575 0.0900 0.0575 0.0700 39,300 -0.02(-20.36%)
Feb 11, 2021 0.0661 0.0879 0.0661 0.0879 119,595 +0.02(+32.98%)
Feb 10, 2021 0.0840 0.0840 0.0500 0.0661 52,770 -0.02(-20.36%)
Feb 09, 2021 0.0700 0.0830 0.0400 0.0830 15,124 +0.01(+18.57%)
Feb 08, 2021 0.0300 0.0999 0.0300 0.0700 154,869 +0.04(+133.33%)
Feb 05, 2021 0.0300 0.0300 0.0300 0.0300 200 -0.07(-69.97%)
Feb 04, 2021 0.0212 0.1000 0.0212 0.0999 26,155 -0.00(-0.10%)
Feb 03, 2021 0.0500 0.1000 0.0500 0.1000 43,828 +0.05(+100.00%)
Feb 02, 2021 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Feb 01, 2021 0.0400 0.0750 0.0390 0.0500 52,325 +0.03(+212.50%)
Jan 29, 2021 0.0400 0.0600 0.0160 0.0160 19,000 -0.05(-75.38%)
Jan 28, 2021 0.0800 0.0800 0.0515 0.0650 24,919 -0.01(-18.75%)
Jan 27, 2021 0.1150 0.1150 0.0800 0.0800 1,863 +0.00(+0.00%)
Jan 26, 2021 0.0800 0.0800 0.0515 0.0800 6,100 +0.00(+0.00%)
Jan 25, 2021 0.0515 0.1300 0.0515 0.0800 10,600 +0.04(+100.00%)
Jan 22, 2021 0.0400 0.0400 0.0400 0.0400 27,700 -0.01(-20.00%)
Jan 21, 2021 0.0200 0.0600 0.0200 0.0500 962 -0.01(-16.67%)
Jan 20, 2021 0.0600 0.0600 0.0600 0.0600 4,000 +0.02(+50.00%)
Jan 19, 2021 0.0200 0.0900 0.0200 0.0400 1,325 -0.04(-50.00%)
Jan 15, 2021 0.0800 0.0800 0.0160 0.0800 5,300 +0.00(+0.00%)
Jan 14, 2021 0.0800 0.0800 0.0800 0.0800 10,170 -0.01(-11.11%)
Jan 13, 2021 0.1000 0.1000 0.0800 0.0900 12,450 +0.03(+50.00%)
Jan 12, 2021 0.0800 0.1000 0.0600 0.0600 10,810 -0.02(-25.00%)
Jan 08, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 07, 2021 0.1599 0.1600 0.0900 0.0900 36,175 -0.07(-43.71%)
Jan 06, 2021 0.0900 0.1599 0.0900 0.1599 6,877 +0.14(+699.50%)
Jan 05, 2021 0.0600 0.0770 0.0200 0.0200 4,000 -0.04(-66.67%)
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.