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

Nextraction Energy Corp (OP: NXTFF )

N/A 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 30, 2018 0.0500 0.0628 0.0500 0.0609 40,466 +0.01(+21.84%)
Apr 27, 2018 0.0500 0.0500 0.0500 0.0500 38,500 +0.01(+36.99%)
Apr 25, 2018 0.0365 0.0365 0.0365 0 -0.01(-27.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.01(+38.50%)
Apr 18, 2018 0.0361 0.0361 0.0361 0 -0.01(-27.80%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 92,768 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0472 0.0500 15,200 +0.01(+23.89%)
Apr 04, 2018 0.0404 0.0404 0.0404 0 +0.00(+12.11%)
Apr 02, 2018 0.0360 0.0360 0.0360 0 -0.02(-40.00%)
Mar 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+4.15%)
Mar 20, 2018 0.0576 0.0576 0.0576 0 -0.00(-3.98%)
Mar 19, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 16, 2018 0.0600 0.0600 0.0600 0.0600 280 +0.00(+0.00%)
Mar 15, 2018 0.0600 0.0600 0.0600 0.0600 280 +0.00(+0.00%)
Mar 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 05, 2018 0.0544 0.0600 0.0544 0.0600 4,265 +0.02(+51.21%)
Feb 28, 2018 0.0397 0.0397 0.0397 0 +0.01(+24.39%)
Feb 23, 2018 0.0319 0.0319 0.0319 0 +0.00(+1.59%)
Feb 22, 2018 0.0314 0.0314 10,500 +0.00(+3.97%)
Feb 21, 2018 0.1000 0.1000 0.0302 0.0302 52,269 -0.04(-56.86%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.14%)
Feb 12, 2018 0.0700 0.0700 0.0699 0.0699 1,500 -0.00(-0.14%)
Feb 09, 2018 0.0700 0.0700 0.0690 0.0700 13,200 -0.02(-22.22%)
Feb 08, 2018 0.1000 0.1000 0.0770 0.0900 7,590 +0.01(+18.42%)
Feb 07, 2018 0.0760 0.0760 0.0760 0.0760 100 +0.00(+0.00%)
Feb 06, 2018 0.1000 0.1000 0.0503 0.0760 3,060 -0.02(-24.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 29, 2018 0.1025 0.1025 0.1000 0.1000 37,102 +0.00(+0.00%)
Jan 26, 2018 0.1250 0.1250 0.1000 0.1000 16,200 +0.02(+23.33%)
Jan 25, 2018 0.1250 0.1250 0.0700 0.0811 16,200 -0.02(-18.92%)
Jan 24, 2018 0.1250 0.1250 0.1000 0.1000 6,466 +0.00(+0.00%)
Jan 23, 2018 0.0700 0.1000 0.0700 0.1000 29,499 +0.03(+42.86%)
Jan 22, 2018 0.2500 0.2500 0.0700 0.0700 32,350 -0.03(-30.00%)
Jan 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 17, 2018 0.0760 0.0900 0.0760 0.0900 3,716 +0.00(+0.00%)
Jan 16, 2018 0.1000 0.1000 0.0900 0.0900 8,099 +0.05(+125.00%)
Jan 12, 2018 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Jan 11, 2018 0.0900 0.2500 0.0800 0.0800 55,642 -0.02(-20.00%)
Jan 10, 2018 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Jan 09, 2018 0.1000 0.1000 0.1000 0.1000 25,890 -0.00(-1.86%)
Jan 08, 2018 0.1061 0.1061 0.0500 0.1019 19,460 +0.00(+1.90%)
Jan 05, 2018 0.0999 0.1000 0.0304 0.1000 9,510 +0.00(+0.00%)
Jan 04, 2018 0.1000 0.1000 0.1000 0.1000 5,780 +0.00(+0.00%)
Jan 03, 2018 0.2750 0.2750 0.0602 0.1000 33,204 -0.20(-66.63%)
Jan 02, 2018 0.1250 0.2999 0.0602 0.2997 92,264 +0.17(+139.95%)
Dec 29, 2017 0.1249 0.1249 0.1249 0 -0.00(-0.08%)
Dec 28, 2017 0.1000 0.1250 0.0800 0.1250 5,976 +0.02(+25.00%)
Dec 27, 2017 0.1000 0.1000 0.1000 0.1000 585 -0.00(-2.34%)
Dec 26, 2017 0.1050 0.1050 0.0501 0.1024 9,960 -0.00(-2.38%)
Dec 22, 2017 0.1050 0.1050 0.1049 0.1049 20,000 -0.02(-16.08%)
Dec 21, 2017 0.1000 0.1250 0.0510 0.1250 24,120 +0.00(+0.00%)
Dec 20, 2017 0.0500 0.1250 0.0500 0.1250 17,890 +0.03(+25.13%)
Dec 19, 2017 0.0985 0.1000 0.0985 0.0999 19,998 +0.00(+0.00%)
Dec 18, 2017 0.0500 0.0999 0.0500 0.0999 4,485 -0.00(-0.10%)
Dec 15, 2017 0.0950 0.1000 0.0500 0.1000 55,290 +0.00(+0.00%)
Dec 14, 2017 0.1000 0.1000 0.1000 0.1000 172 -0.01(-8.17%)
Dec 13, 2017 0.0310 0.1089 0.0310 0.1089 6,100 +0.01(+9.01%)
Dec 12, 2017 0.1040 0.1100 0.0899 0.0999 79,172 -0.01(-9.18%)
Dec 11, 2017 0.1100 0.1100 0.1100 0.1100 100 +0.09(+507.73%)
Dec 07, 2017 0.0181 0.0181 0.0181 0 -0.11(-85.52%)
Dec 06, 2017 0.0183 0.1250 0.0183 0.1250 9,300 -0.01(-9.09%)
Dec 05, 2017 0.1490 0.1500 0.1375 0.1375 21,000 -0.01(-7.72%)
Dec 01, 2017 0.1490 0.1490 0.1490 0 +0.13(+714.21%)
Nov 30, 2017 0.1788 0.1824 0.0183 0.0183 7,351 -0.16(-89.77%)
Nov 29, 2017 0.1788 0.1788 0.1788 0.1788 2,422 +0.08(+78.80%)
Nov 28, 2017 0.1425 0.1890 0.1000 0.1000 20,706 -0.04(-28.57%)
Nov 27, 2017 0.1900 0.2290 0.0505 0.1400 10,849 +0.12(+833.33%)
Nov 24, 2017 0.3700 0.3751 0.0102 0.0150 76,357 -0.36(-96.05%)
Nov 22, 2017 0.4500 0.4500 0.3800 0.3800 13,000 -0.28(-42.42%)
Nov 20, 2017 0.6599 0.6599 0.6599 0 +0.66(+26296.00%)
Oct 13, 2017 0.0025 0.0025 0.0025 0 -0.00(-37.50%)
Oct 12, 2017 0.0040 0.1750 0.0040 0.0040 2,575 -0.17(-97.71%)
Oct 11, 2017 0.1750 0.1750 0.1750 0.1750 1,142 +0.00(+0.00%)
Oct 10, 2017 0.1900 0.2000 0.1750 0.1750 6,440 -0.02(-7.89%)
Oct 05, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 04, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.17(+1087.50%)
Sep 12, 2017 0.0160 0.0160 0.0160 0 +0.01(+300.00%)
Aug 30, 2017 0.0040 0.0040 0.0040 0 -0.19(-97.89%)
Aug 23, 2017 0.1900 0.1900 0.1900 0 +0.19(+94900.00%)
Jul 05, 2017 0.0002 0.0002 0.0002 0 -0.05(-99.60%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.