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 30, 2021 0.0475 0.0475 0.0475 25 +0.00(+0.00%)
Apr 29, 2021 0.0475 0.0475 0.0475 0.0475 695 -0.00(-1.66%)
Apr 28, 2021 0.0483 0.0483 0.0483 0.0483 186 +0.02(+65.98%)
Apr 23, 2021 0.0291 0.0291 0.0291 0 +0.01(+37.91%)
Apr 22, 2021 0.0211 0.0211 0.0211 0.0211 10,000 -0.02(-42.97%)
Apr 20, 2021 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Apr 19, 2021 0.0340 0.0400 0.0305 0.0400 10,400 +0.02(+87.79%)
Apr 16, 2021 0.0309 0.0309 0.0213 0.0213 1,100 -0.01(-29.00%)
Apr 15, 2021 0.0350 0.0350 0.0280 0.0300 5,100 +0.01(+42.86%)
Apr 14, 2021 0.0210 0.0210 0.0210 1 +0.00(+0.00%)
Apr 12, 2021 0.0210 0.0210 0.0210 0 -0.01(-27.59%)
Apr 08, 2021 0.0290 0.0290 0.0290 0 -0.01(-22.67%)
Apr 07, 2021 0.0309 0.0375 0.0243 0.0375 3,126 +0.01(+25.00%)
Apr 05, 2021 0.0300 0.0300 0.0300 0 -0.00(-4.76%)
Apr 01, 2021 0.0380 0.0380 0.0315 0.0315 2,200 +0.00(+0.00%)
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%)
Jan 04, 2021 0.0625 0.0700 0.0425 0.0600 2,695 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-10.26%)
Dec 29, 2020 0.2500 0.2500 0.0150 0.0780 81,274 +0.04(+85.71%)
Dec 23, 2020 0.0420 0.0420 0.0420 0 +0.02(+108.96%)
Dec 21, 2020 0.0201 0.0201 0.0201 0 -0.01(-33.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0 -0.01(-28.40%)
Dec 15, 2020 0.0419 0.0419 0.0419 0 +0.02(+108.46%)
Dec 14, 2020 0.0201 0.0201 0.0201 50 +0.00(+0.00%)
Dec 11, 2020 0.0201 0.0201 0.0201 0.0201 400 -0.00(-4.29%)
Dec 08, 2020 0.0210 0.0210 0.0210 0 -0.01(-29.77%)
Dec 07, 2020 0.0300 0.0300 0.0299 0.0299 54,752 +0.00(+0.00%)
Dec 04, 2020 0.0170 0.0300 0.0170 0.0299 34,900 +0.01(+96.71%)
Dec 03, 2020 0.0152 0.0152 0.0152 0.0152 2,000 -0.00(-8.98%)
Dec 01, 2020 0.0167 0.0167 0.0167 0 +0.00(+0.00%)
Nov 30, 2020 0.0300 0.0300 0.0167 0.0167 71,500 -0.01(-40.36%)
Nov 27, 2020 0.0169 0.0280 0.0162 0.0280 48,700 +0.01(+65.68%)
Nov 25, 2020 0.0162 0.0231 0.0162 0.0169 1,500 -0.01(-43.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 23, 2020 0.0300 0.0300 0.0300 30 +0.00(+0.00%)
Nov 20, 2020 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-28.23%)
Nov 17, 2020 0.0418 0.0418 0.0418 0 -0.00(-0.24%)
Nov 16, 2020 0.0419 0.0419 0.0419 0.0419 400 +0.01(+39.67%)
Nov 12, 2020 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Nov 11, 2020 0.0419 0.0419 0.0291 0.0349 1,580 +0.01(+19.93%)
Nov 09, 2020 0.0291 0.0291 0.0291 0 +0.01(+79.63%)
Nov 03, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Nov 02, 2020 0.0162 0.0162 0.0162 1 +0.00(+0.00%)
Oct 22, 2020 0.0162 0.0162 0.0162 0 -0.00(-0.61%)
Oct 21, 2020 0.0163 0.0163 0.0163 0.0163 200 -0.00(-4.12%)
Oct 20, 2020 0.0410 0.0410 0.0162 0.0170 41,014 -0.03(-60.47%)
Oct 13, 2020 0.0430 0.0430 0.0430 0 +0.01(+24.64%)
Oct 05, 2020 0.0345 0.0345 0.0345 0 +0.02(+115.63%)
Sep 30, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Sep 29, 2020 0.0160 0.0160 0.0160 0.0160 6,000 +0.00(+0.00%)
Sep 28, 2020 0.0160 0.0160 0.0160 0.0160 57,210 +0.00(+0.00%)
Sep 21, 2020 0.0160 0.0160 0.0160 0 -0.04(-69.81%)
Sep 18, 2020 0.0530 0.0530 0.0530 25 +0.00(+0.00%)
Sep 17, 2020 0.0530 0.0530 0.0160 0.0530 2,653 +0.00(+0.00%)
Sep 16, 2020 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+0.00%)
Sep 15, 2020 0.0530 0.0530 0.0530 0.0530 10,860 +0.00(+0.19%)
Sep 11, 2020 0.0529 0.0529 0.0529 0 -0.00(-0.19%)
Sep 09, 2020 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 08, 2020 0.0525 0.0530 0.0525 0.0530 54,400 -0.00(-0.56%)
Aug 28, 2020 0.0533 0.0533 0.0533 0 +0.00(+3.50%)
Aug 25, 2020 0.0515 0.0515 0.0515 0 +0.02(+47.14%)
Aug 24, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.02(+131.79%)
Aug 21, 2020 0.0301 0.0301 0.0151 0.0151 22,700 -0.03(-66.44%)
Aug 19, 2020 0.0450 0.0450 0.0450 0 +0.01(+31.96%)
Aug 17, 2020 0.0341 0.0341 0.0341 0 +0.01(+46.98%)
Aug 12, 2020 0.0232 0.0232 0.0232 0 +0.00(+0.00%)
Aug 10, 2020 0.0232 0.0232 0.0232 0 +0.00(+2.65%)
Aug 03, 2020 0.0226 0.0226 0.0226 0 -0.02(-43.50%)
Jul 31, 2020 0.0435 0.0435 0.0400 0.0400 11,000 -0.01(-27.27%)
Jul 29, 2020 0.0550 0.0550 0.0550 0 +0.03(+120.00%)
Jul 28, 2020 0.0410 0.0410 0.0250 0.0250 11,006 -0.01(-26.47%)
Jul 24, 2020 0.0340 0.0340 0.0340 0 +0.02(+233.33%)
Jul 22, 2020 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Jul 20, 2020 0.0102 0.0102 0.0102 0 -0.00(-26.62%)
Jul 16, 2020 0.0139 0.0139 0.0139 0 +0.00(+36.27%)
Jul 14, 2020 0.0102 0.0102 0.0102 0 -0.00(-15.70%)
Jul 13, 2020 0.0102 0.0121 0.0102 0.0121 2,071 +0.00(+19.80%)
Jul 06, 2020 0.0101 0.0101 0.0101 0 -0.00(-26.81%)
Jul 02, 2020 0.0138 0.0138 0.0138 0.0138 1,500 +0.00(+36.63%)
Jun 24, 2020 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
Jun 23, 2020 0.0100 0.0100 0.0100 0.0100 200 +0.00(+2.04%)
Jun 19, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Jun 16, 2020 0.0098 0.0098 0.0098 0 +0.00(+92.16%)
Jun 12, 2020 0.0051 0.0051 0.0051 0 -0.01(-63.31%)
Jun 10, 2020 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Jun 08, 2020 0.0139 0.0139 0.0139 0 +0.00(+39.00%)
Jun 04, 2020 0.0100 0.0100 0.0100 0 +0.01(+132.56%)
May 22, 2020 0.0043 0.0043 0.0043 0 -0.01(-69.06%)
May 20, 2020 0.0139 0.0139 0.0139 0 +0.00(+39.00%)
May 18, 2020 0.0100 0.0100 0.0100 0 +0.00(+96.08%)
May 12, 2020 0.0051 0.0051 0.0051 0 +0.00(+24.39%)
May 06, 2020 0.0041 0.0041 0.0041 0 -0.00(-43.06%)
May 05, 2020 0.0072 0.0072 0.0072 0.0072 16,100 +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.