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 (%)
Apr 28, 2011 1.030 1.030 1.030 0 -0.06(-5.50%)
Apr 27, 2011 1.091 1.091 1.090 1.090 2,200 +0.02(+1.87%)
Apr 20, 2011 1.070 1.070 1.070 0 +0.04(+4.19%)
Apr 12, 2011 1.027 1.027 1.027 1.027 0 -0.01(-0.81%)
Apr 11, 2011 1.030 1.035 1.030 1.035 4,000 -0.00(-0.07%)
Apr 06, 2011 1.036 1.036 1.036 1.036 0 +0.01(+0.85%)
Apr 01, 2011 1.027 1.027 1.027 1.027 0 -0.02(-2.15%)
Mar 31, 2011 1.061 1.082 1.050 1.050 3,000 +0.04(+3.96%)
Mar 24, 2011 1.010 1.010 1.010 1.010 0 -0.05(-4.92%)
Mar 22, 2011 1.062 1.062 1.062 1.062 0 -0.01(-0.72%)
Mar 21, 2011 1.070 1.070 1.070 1.070 890 +0.07(+7.00%)
Mar 18, 2011 1.010 1.010 1.000 1.000 10,000 -0.04(-3.85%)
Mar 11, 2011 1.040 1.040 1.040 1.040 0 +0.02(+1.69%)
Mar 08, 2011 1.023 1.023 1.023 1.023 0 -0.05(-4.42%)
Mar 04, 2011 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Mar 03, 2011 1.030 1.080 1.030 1.070 8,032 -0.02(-1.83%)
Mar 02, 2011 1.080 1.090 1.080 1.090 2,350 +0.05(+4.81%)
Mar 01, 2011 1.040 1.040 1.040 1.040 125 -0.02(-1.88%)
Feb 28, 2011 1.060 1.060 1.060 1.060 100 -0.02(-1.86%)
Feb 25, 2011 1.070 1.080 1.070 1.080 1,618 +0.07(+6.93%)
Feb 23, 2011 1.010 1.010 1.010 0 -0.01(-0.98%)
Feb 22, 2011 1.067 1.067 1.020 1.020 9,700 +0.01(+0.69%)
Feb 18, 2011 1.078 1.080 1.013 1.013 11,472 -0.01(-0.69%)
Feb 17, 2011 1.020 1.020 1.020 1.020 1,500 -0.04(-3.77%)
Feb 16, 2011 1.060 1.060 1.060 1.060 2,000 +0.05(+4.95%)
Feb 14, 2011 1.010 1.010 1.010 0 -0.05(-4.72%)
Feb 11, 2011 1.065 1.065 1.060 1.060 2,010 +0.06(+6.00%)
Feb 10, 2011 1.000 1.000 1.000 1.000 20,000 -0.05(-4.76%)
Feb 09, 2011 1.050 1.050 1.050 1.050 2,000 -0.03(-2.78%)
Feb 07, 2011 1.080 1.080 1.080 0 +0.02(+1.90%)
Feb 04, 2011 1.070 1.070 1.060 1.060 1,150 -0.02(-1.86%)
Feb 03, 2011 1.080 1.080 1.080 1.080 1,450 +0.07(+6.40%)
Feb 02, 2011 1.050 1.065 1.015 1.015 14,000 -0.05(-4.92%)
Jan 27, 2011 1.067 1.067 1.067 0 +0.02(+1.67%)
Jan 26, 2011 1.030 1.050 1.030 1.050 8,000 +0.03(+2.94%)
Jan 25, 2011 1.020 1.020 1.020 1.020 1,000 -0.05(-4.40%)
Jan 24, 2011 1.067 1.067 1.067 1.067 1,000 -0.06(-5.58%)
Jan 18, 2011 1.130 1.130 1.130 0 -0.03(-2.72%)
Jan 14, 2011 1.162 1.162 1.162 1.162 9,500 -0.02(-1.72%)
Jan 13, 2011 1.166 1.182 1.166 1.182 26,450 +0.05(+4.59%)
Jan 07, 2011 1.130 1.130 1.130 0 +0.07(+6.60%)
Jan 06, 2011 1.050 1.070 1.050 1.060 5,350 +0.01(+0.95%)
Jan 05, 2011 1.100 1.100 1.050 1.050 6,000 -0.05(-4.55%)
Jan 04, 2011 1.100 1.100 1.100 1.100 300 +0.09(+8.63%)
Dec 31, 2010 1.013 1.013 1.013 0 -0.01(-0.73%)
Dec 30, 2010 1.000 1.020 1.000 1.020 4,293 -0.04(-3.77%)
Dec 29, 2010 1.090 1.090 1.060 1.060 3,475 -0.05(-4.50%)
Dec 23, 2010 1.110 1.110 1.110 0 +0.05(+4.72%)
Dec 22, 2010 1.060 1.060 1.060 1.060 11,000 -0.08(-7.02%)
Dec 21, 2010 1.140 1.140 1.050 1.140 21,650 +0.02(+1.79%)
Dec 20, 2010 1.139 1.140 1.100 1.120 19,355 +0.04(+3.56%)
Dec 17, 2010 1.022 1.150 1.022 1.081 71,000 +0.13(+13.60%)
Dec 13, 2010 0.9520 0.9520 0.9520 0.9520 1,981 +0.05(+5.95%)
Dec 07, 2010 0.8985 0.8985 0.8985 0 +0.01(+0.79%)
Dec 01, 2010 0.8915 0.8915 0.8915 0 -0.02(-2.25%)
Nov 30, 2010 0.9120 0.9120 0.9120 0.9120 2,000 -0.03(-3.03%)
Nov 22, 2010 0.9405 0.9405 0.9405 0.9405 0 +0.01(+0.59%)
Nov 18, 2010 0.9350 0.9350 0.9350 0.9350 0 +0.08(+9.36%)
Nov 17, 2010 0.8550 0.8550 0.8550 0.8550 1,500 -0.06(-6.86%)
Nov 12, 2010 0.9180 0.9180 0.9180 0.9180 0 -0.02(-1.77%)
Nov 10, 2010 0.9345 0.9345 0.9345 0.9345 0 +0.04(+4.41%)
Nov 09, 2010 0.8950 0.8950 0.8950 0.8950 1,000 +0.06(+6.67%)
Oct 29, 2010 0.8390 0.8390 0.8390 0 +0.01(+1.12%)
Oct 19, 2010 0.8297 0.8297 0.8297 0 +0.01(+1.17%)
Oct 14, 2010 0.8201 0.8201 0.8201 0 -0.13(-13.67%)
Oct 05, 2010 0.9500 0.9500 0.9500 0 +0.06(+7.07%)
Oct 01, 2010 0.8873 0.8873 0.8873 0 -0.02(-2.39%)
Sep 28, 2010 0.9090 0.9090 0.9090 0 +0.09(+10.32%)
Sep 14, 2010 0.8240 0.8240 0.8240 0 +0.01(+0.86%)
Sep 10, 2010 0.8170 0.8170 0.8170 0 -0.02(-2.39%)
Aug 27, 2010 0.8370 0.8370 0.8370 0 +0.11(+15.13%)
Aug 25, 2010 0.7270 0.7270 0.7270 0 -0.03(-4.34%)
Aug 24, 2010 0.7620 0.7620 0.7600 0.7600 3,000 -0.01(-0.78%)
Aug 23, 2010 0.7660 0.7660 0.7660 0.7660 500 -0.05(-6.59%)
Aug 16, 2010 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Aug 13, 2010 0.8600 0.8600 0.8600 0.8600 1,600 -0.10(-10.42%)
Aug 11, 2010 0.9600 0.9600 0.9600 0 -0.22(-18.34%)
Aug 04, 2010 1.176 1.176 1.176 0 +0.04(+3.76%)
Aug 03, 2010 1.143 1.143 1.133 1.133 2,000 -0.21(-15.40%)
Jul 23, 2010 1.339 1.339 1.339 0 +0.03(+2.48%)
Jul 20, 2010 1.307 1.307 1.307 0 -0.07(-5.09%)
Jul 16, 2010 1.377 1.377 1.377 0 -0.02(-1.40%)
Jul 14, 2010 1.397 1.397 1.397 1.397 0 +0.00(+0.08%)
Jul 13, 2010 1.395 1.395 1.395 1.395 200 +0.11(+8.50%)
Jul 07, 2010 1.286 1.286 1.286 0 -0.00(-0.21%)
Jul 02, 2010 1.289 1.289 1.289 0 -0.02(-1.42%)
Jun 30, 2010 1.307 1.307 1.307 0 -0.08(-5.94%)
Jun 29, 2010 1.333 1.390 1.331 1.390 2,400 +0.04(+2.96%)
Jun 24, 2010 1.350 1.350 1.350 0 -0.13(-8.65%)
Jun 21, 2010 1.478 1.478 1.478 0 +0.08(+5.91%)
Jun 03, 2010 1.395 1.395 1.395 0 +0.07(+5.04%)
May 21, 2010 1.329 1.329 1.329 0 -0.09(-6.65%)
May 20, 2010 1.423 1.423 1.423 1.423 800 -0.01(-0.68%)
May 11, 2010 1.433 1.433 1.433 0 -0.01(-0.49%)
May 07, 2010 1.440 1.440 1.440 1.440 0 -0.10(-6.49%)
May 06, 2010 1.432 1.540 1.432 1.540 1,200 -0.02(-1.25%)
May 05, 2010 1.661 1.710 1.550 1.560 1,900 +0.09(+5.79%)
May 04, 2010 1.369 1.474 1.369 1.474 6,000 +0.09(+6.43%)
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.