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 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+10.70%)
Apr 26, 2019 0.0273 0.0273 0.0271 0.0271 30,000 -0.00(-9.67%)
Apr 25, 2019 0.0300 0.0300 0.0294 0.0300 11,250 +0.00(+0.00%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+9.89%)
Apr 23, 2019 0.0300 0.0300 0.0273 0.0273 4,500 +0.00(+0.00%)
Apr 18, 2019 0.0273 0.0273 0.0273 0.0273 1,000 -0.00(-9.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0325 0.0300 0.0300 13,140 -0.01(-14.29%)
Apr 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 10, 2019 0.0350 0.0350 0.0350 0.0350 15,267 -0.00(-7.89%)
Apr 09, 2019 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+8.57%)
Apr 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+15.89%)
Apr 01, 2019 0.0302 0.0302 0.0302 0.0302 1,475 -0.02(-34.35%)
Mar 29, 2019 0.0460 0.0460 0.0460 0.0460 10,400 +0.00(+2.22%)
Mar 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+9.76%)
Mar 18, 2019 0.0410 0.0410 0.0410 0 +0.01(+20.59%)
Mar 15, 2019 0.0301 0.0340 0.0301 0.0340 6,900 -0.03(-47.69%)
Mar 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 600 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 0 +0.01(+12.65%)
Mar 05, 2019 0.0600 0.0600 0.0577 0.0577 10,466 +0.02(+44.25%)
Mar 04, 2019 0.0412 0.0412 0.0400 0.0400 9,999 -0.00(-2.91%)
Feb 28, 2019 0.0412 0.0412 0.0412 0 -0.00(-8.44%)
Feb 26, 2019 0.0450 0.0450 0.0450 0 -0.02(-34.78%)
Feb 21, 2019 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Feb 20, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+8.02%)
Feb 19, 2019 0.0648 0.0648 0.0648 47 +0.00(+0.00%)
Feb 15, 2019 0.0700 0.0700 0.0600 0.0648 53,500 -0.00(-6.09%)
Feb 14, 2019 0.0690 0.0690 0.0690 0.0690 6,000 +0.01(+15.00%)
Feb 12, 2019 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Feb 11, 2019 0.0690 0.0690 0.0690 0.0690 4,000 +0.00(+0.00%)
Feb 07, 2019 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Feb 06, 2019 0.0650 0.0650 0.0650 0.0650 350 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0650 0.0400 0.0650 10,500 +0.00(+0.00%)
Feb 04, 2019 0.0650 0.0650 0.0650 0.0650 15,315 +0.02(+51.16%)
Jan 31, 2019 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jan 30, 2019 0.0430 0.0430 0.0430 0.0430 350 -0.01(-21.82%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 5,700 -0.00(-6.78%)
Jan 24, 2019 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 23, 2019 0.0695 0.0695 0.0600 0.0600 3,997 +0.02(+57.48%)
Jan 18, 2019 0.0381 0.0381 0.0381 0 -0.03(-44.78%)
Jan 17, 2019 0.0690 0.0690 0.0690 6 +0.00(+0.00%)
Jan 11, 2019 0.0690 0.0690 0.0690 0 +0.04(+121.86%)
Jan 08, 2019 0.0311 0.0311 0.0311 0 -0.04(-55.51%)
Jan 07, 2019 0.0710 0.0710 0.0699 0.0699 7,420 +0.04(+149.64%)
Dec 28, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 26, 2018 0.0280 0.0280 0.0280 0 -0.04(-60.51%)
Dec 21, 2018 0.0709 0.0709 0.0709 0 -0.00(-1.39%)
Dec 18, 2018 0.0719 0.0719 0.0719 0 -0.00(-4.13%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+4.31%)
Dec 14, 2018 0.0400 0.0749 0.0400 0.0719 30,800 +0.00(+5.89%)
Dec 13, 2018 0.0400 0.0679 0.0400 0.0679 2,100 -0.01(-9.35%)
Dec 12, 2018 0.0103 0.0749 0.0103 0.0749 36,226 +0.00(+7.00%)
Dec 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 30, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 29, 2018 0.1199 0.1199 0.0500 0.0500 38,320 -0.01(-16.67%)
Nov 28, 2018 0.0670 0.0670 0.0600 0.0600 95,707 -0.01(-10.45%)
Nov 27, 2018 0.0670 0.0670 0.0670 0.0670 1,600 +0.00(+0.00%)
Nov 26, 2018 0.0670 0.0670 0.0670 0.0670 700 +0.00(+2.45%)
Nov 21, 2018 0.0654 0.0654 0.0654 0 -0.03(-34.60%)
Nov 20, 2018 0.1000 0.1000 0.1000 0.1000 13,992 +0.03(+38.70%)
Nov 15, 2018 0.0721 0.0721 0.0721 0 -0.02(-25.67%)
Nov 13, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Nov 12, 2018 0.1760 0.1760 0.0796 0.1000 7,774 -0.01(-9.09%)
Nov 09, 2018 0.1100 0.1100 0.0720 0.1100 12,600 +0.01(+10.00%)
Nov 08, 2018 0.1235 0.1250 0.0720 0.1000 35,494 -0.00(-4.76%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+15.13%)
Nov 06, 2018 0.2900 0.2900 0.0720 0.0912 2,710 +0.02(+30.29%)
Nov 05, 2018 0.1300 0.1300 0.0700 0.0700 25,466 -0.03(-30.00%)
Nov 02, 2018 0.1000 0.1000 0.0900 0.1000 48,800 +0.04(+53.85%)
Nov 01, 2018 0.0850 0.1000 0.0650 0.0650 8,122 -0.02(-27.78%)
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%)
Aug 02, 2018 0.0697 0.0698 0.0697 0.0698 10,000 +0.03(+69.83%)
Jul 26, 2018 0.0411 0.0411 0.0411 0 -0.02(-36.67%)
Jul 24, 2018 0.0649 0.0649 0.0649 0 +0.00(+1.41%)
Jul 23, 2018 0.0650 0.0650 0.0640 0.0640 5,500 +0.02(+59.60%)
Jul 20, 2018 0.0550 0.0550 0.0401 0.0401 10,000 -0.03(-42.55%)
Jul 18, 2018 0.0698 0.0698 0.0698 0 +0.03(+74.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Jul 13, 2018 0.0401 0.0401 0.0401 0.0401 6,704 -0.01(-19.80%)
Jul 12, 2018 0.0790 0.0790 0.0500 0.0500 3,400 -0.03(-36.71%)
Jul 10, 2018 0.0790 0.0790 0.0790 0 +0.01(+13.67%)
Jul 09, 2018 0.0695 0.0695 0.0695 0.0695 18,700 +0.03(+97.44%)
Jul 03, 2018 0.0352 0.0352 0.0352 60 -0.01(-29.60%)
Jul 02, 2018 0.0351 0.1000 0.0351 0.0500 72,350 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 -0.03(-36.76%)
Jun 27, 2018 0.1000 0.1000 0.0311 0.0791 50,300 -0.02(-20.94%)
Jun 26, 2018 0.0950 0.1000 0.0900 0.1000 11,000 -0.00(-4.76%)
Jun 25, 2018 0.0600 0.1500 0.0600 0.1050 4,200 -0.04(-30.00%)
Jun 22, 2018 0.1099 0.2000 0.0880 0.1500 46,599 +0.05(+50.00%)
Jun 21, 2018 0.0750 0.1000 0.0500 0.1000 12,275 +0.02(+31.58%)
Jun 20, 2018 0.1000 0.1000 0.0760 0.0760 4,490 -0.02(-24.00%)
Jun 19, 2018 0.0700 0.1000 0.0542 0.1000 36,790 +0.02(+26.58%)
Jun 14, 2018 0.0790 0.0790 0.0790 0 -0.01(-10.23%)
Jun 12, 2018 0.0880 0.0880 0.0880 0 -0.01(-6.38%)
Jun 11, 2018 0.0940 0.0940 0.0940 0.0940 10,000 -0.01(-6.00%)
Jun 08, 2018 0.0750 0.1000 0.0750 0.1000 25,700 +0.04(+56.25%)
Jun 07, 2018 0.0330 0.0640 0.0330 0.0640 174,000 +0.04(+149.03%)
Jun 06, 2018 0.0601 0.0601 0.0257 0.0257 57,150 -0.04(-59.21%)
Jun 05, 2018 0.2400 0.2500 0.0600 0.0630 23,615 -0.19(-74.80%)
Jun 04, 2018 0.0600 0.2500 0.0600 0.2500 219,556 +0.23(+1143.78%)
Jun 01, 2018 0.0362 0.0362 0.0201 0.0201 11,500 -0.04(-66.50%)
May 24, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 22, 2018 0.0500 0.0500 0.0500 0 +0.01(+38.12%)
May 21, 2018 0.0550 0.0550 0.0362 0.0362 11,700 -0.02(-34.18%)
May 18, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.02(+51.93%)
May 16, 2018 0.0362 0.0362 0.0362 0 -0.03(-42.08%)
May 11, 2018 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
May 09, 2018 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
May 07, 2018 0.0625 0.0625 0.0625 0 -0.00(-3.85%)
May 04, 2018 0.0650 0.0650 0.0650 0.0650 4,250 -0.00(-7.01%)
May 03, 2018 0.0699 0.0699 0.0699 0.0699 9,430 +0.01(+16.69%)
May 02, 2018 0.0599 0.0599 0.0599 0.0599 8,500 +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.