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

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 24, 2020 0.2705 0.2705 0.2705 0 -0.06(-18.55%)
Jun 23, 2020 0.3280 0.4295 0.3204 0.3321 40,710,304 -0.00(-0.45%)
Jun 22, 2020 0.3300 0.3525 0.3012 0.3336 13,799,708 -0.01(-3.56%)
Jun 19, 2020 0.4073 0.4073 0.3250 0.3459 20,729,500 -0.01(-2.07%)
Jun 18, 2020 0.3752 0.3930 0.3500 0.3532 21,323,084 -0.08(-17.86%)
Jun 17, 2020 0.5000 0.5000 0.4200 0.4300 15,904,431 -0.07(-13.95%)
Jun 16, 2020 0.6865 0.6900 0.4900 0.4997 29,577,932 -0.03(-6.32%)
Jun 15, 2020 0.5001 0.5999 0.5000 0.5334 22,407,430 -0.11(-16.68%)
Jun 12, 2020 0.8400 0.8700 0.6300 0.6402 16,782,400 +0.03(+4.10%)
Jun 11, 2020 0.6000 0.7000 0.5750 0.6150 10,554,054 -0.10(-14.58%)
Jun 10, 2020 0.7900 0.9600 0.6600 0.7200 19,700,000 -0.31(-30.10%)
Jun 09, 2020 1.200 1.230 1.000 1.030 23,736,284 -0.45(-30.41%)
Jun 08, 2020 0.7500 1.700 0.7200 1.480 63,498,012 +1.05(+247.91%)
Jun 05, 2020 0.3180 0.4308 0.2832 0.4254 20,485,100 +0.15(+51.93%)
Jun 04, 2020 0.3000 0.3000 0.2800 0.2800 3,958,508 -0.01(-3.45%)
Jun 03, 2020 0.3000 0.3000 0.2800 0.2900 2,640,222 +0.00(+0.00%)
Jun 02, 2020 0.3000 0.3000 0.2900 0.2900 1,406,334 +0.00(+0.00%)
Jun 01, 2020 0.2960 0.3080 0.2900 0.2900 1,935,470 +0.00(+0.00%)
May 29, 2020 0.2900 0.3030 0.2850 0.2900 3,187,200 +0.00(+0.00%)
May 28, 2020 0.3100 0.3200 0.2900 0.2900 3,074,962 -0.01(-3.88%)
May 27, 2020 0.3083 0.3159 0.2951 0.3017 1,954,025 -0.01(-3.05%)
May 26, 2020 0.3250 0.3250 0.3000 0.3112 2,485,065 -0.01(-1.80%)
May 22, 2020 0.3200 0.3200 0.2911 0.3169 2,128,800 +0.02(+5.63%)
May 21, 2020 0.3200 0.3300 0.3000 0.3000 2,350,318 -0.02(-6.25%)
May 20, 2020 0.3500 0.3500 0.3200 0.3200 2,377,320 -0.02(-4.59%)
May 19, 2020 0.3375 0.3600 0.3325 0.3354 3,085,802 +0.01(+1.64%)
May 18, 2020 0.3200 0.3300 0.3000 0.3300 3,485,391 +0.04(+13.79%)
May 15, 2020 0.3000 0.3100 0.2700 0.2900 3,516,400 -0.01(-3.33%)
May 14, 2020 0.3000 0.3100 0.2800 0.3000 2,876,342 -0.00(-0.03%)
May 13, 2020 0.3560 0.3704 0.2900 0.3001 3,481,746 -0.04(-12.07%)
May 12, 2020 0.4301 0.4390 0.3400 0.3413 4,049,755 -0.06(-14.68%)
May 11, 2020 0.4300 0.4400 0.4000 0.4000 1,038,196 -0.02(-5.19%)
May 08, 2020 0.4323 0.4339 0.4100 0.4219 770,700 +0.02(+5.45%)
May 07, 2020 0.4600 0.4800 0.4000 0.4001 1,113,400 -0.05(-10.89%)
May 06, 2020 0.5000 0.5100 0.4490 0.4490 911,535 -0.05(-10.22%)
May 05, 2020 0.5118 0.5300 0.4800 0.5001 2,527,090 +0.05(+9.91%)
May 04, 2020 0.4474 0.4954 0.4320 0.4550 839,341 -0.03(-6.86%)
May 01, 2020 0.5200 0.5285 0.4685 0.4885 1,989,100 -0.04(-7.83%)
Apr 30, 2020 0.6000 0.6000 0.4800 0.5300 4,629,891 +0.08(+17.78%)
Apr 29, 2020 0.4500 0.4700 0.4300 0.4500 2,371,520 +0.04(+9.76%)
Apr 28, 2020 0.4300 0.4800 0.3800 0.4100 2,351,588 -0.02(-4.65%)
Apr 27, 2020 0.3800 0.4400 0.3500 0.4300 2,019,162 +0.03(+6.41%)
Apr 24, 2020 0.5800 0.6600 0.3799 0.4041 8,739,700 -0.02(-3.79%)
Apr 23, 2020 0.3200 0.4800 0.3200 0.4200 7,211,198 +0.11(+36.94%)
Apr 22, 2020 0.3090 0.3299 0.2820 0.3067 1,574,228 +0.02(+5.76%)
Apr 21, 2020 0.3100 0.3100 0.2800 0.2900 1,641,035 +0.02(+7.41%)
Apr 20, 2020 0.2800 0.3200 0.2500 0.2700 1,610,987 -0.02(-6.51%)
Apr 17, 2020 0.3325 0.3325 0.2863 0.2888 1,643,500 -0.01(-4.84%)
Apr 16, 2020 0.3282 0.3299 0.3011 0.3035 798,808 -0.02(-5.16%)
Apr 15, 2020 0.3698 0.3698 0.3200 0.3200 1,497,029 -0.04(-11.11%)
Apr 14, 2020 0.4000 0.4200 0.3600 0.3600 1,082,755 -0.04(-10.00%)
Apr 13, 2020 0.4200 0.4800 0.3800 0.4000 1,342,790 -0.00(-0.42%)
Apr 09, 2020 0.4248 0.5000 0.3600 0.4017 3,170,000 +0.00(+0.60%)
Apr 08, 2020 0.3700 0.4249 0.3601 0.3993 2,270,493 +0.03(+8.62%)
Apr 07, 2020 0.4155 0.4240 0.3600 0.3676 1,136,655 -0.03(-8.10%)
Apr 06, 2020 0.3800 0.4100 0.3800 0.4000 1,155,326 +0.00(+0.38%)
Apr 03, 2020 0.3771 0.4439 0.3500 0.3985 1,345,100 +0.00(+0.63%)
Apr 02, 2020 0.3831 0.5000 0.3603 0.3960 2,073,995 +0.04(+10.00%)
Apr 01, 2020 0.4300 0.4300 0.3400 0.3600 901,315 -0.06(-14.69%)
Mar 31, 2020 0.4497 0.4800 0.4130 0.4220 1,376,323 -0.01(-3.08%)
Mar 30, 2020 0.5238 0.5759 0.4200 0.4354 1,532,763 -0.07(-13.11%)
Mar 27, 2020 0.5820 0.6211 0.5010 0.5011 602,500 -0.08(-13.60%)
Mar 26, 2020 0.6100 0.6200 0.5700 0.5800 1,047,177 +0.00(+0.00%)
Mar 25, 2020 0.6500 0.6500 0.5500 0.5800 920,592 -0.07(-10.45%)
Mar 24, 2020 0.6000 0.6604 0.5700 0.6477 734,659 +0.08(+13.81%)
Mar 23, 2020 0.8900 0.9018 0.5637 0.5691 1,674,821 -0.27(-32.25%)
Mar 20, 2020 0.6300 0.9800 0.5621 0.8400 7,569,200 +0.28(+50.00%)
Mar 19, 2020 0.3700 0.6000 0.3500 0.5600 2,405,195 +0.21(+59.14%)
Mar 18, 2020 0.3693 0.4435 0.3255 0.3519 1,722,504 -0.03(-7.39%)
Mar 17, 2020 0.3400 0.3900 0.2700 0.3800 1,364,241 +0.06(+19.53%)
Mar 16, 2020 0.2754 0.3400 0.2500 0.3179 1,841,847 +0.04(+15.47%)
Mar 13, 2020 0.3000 0.3099 0.2101 0.2753 2,840,700 -0.00(-1.68%)
Mar 12, 2020 0.2500 0.3100 0.2200 0.2800 1,606,886 +0.02(+6.71%)
Mar 11, 2020 0.3600 0.3700 0.2601 0.2624 2,251,993 -0.14(-34.40%)
Mar 10, 2020 0.3900 0.4200 0.3000 0.4000 2,448,550 +0.09(+31.10%)
Mar 09, 2020 0.3048 0.4100 0.2800 0.3051 2,558,193 -0.10(-23.78%)
Mar 06, 2020 0.4400 0.4899 0.4000 0.4003 1,718,100 -0.12(-23.02%)
Mar 05, 2020 0.5800 0.5800 0.5000 0.5200 1,485,519 -0.07(-11.38%)
Mar 04, 2020 0.6059 0.6400 0.5424 0.5868 1,142,558 +0.00(+0.29%)
Mar 03, 2020 0.6465 0.6465 0.5800 0.5851 1,274,473 -0.05(-8.58%)
Mar 02, 2020 0.7129 0.7199 0.6002 0.6400 1,123,590 -0.05(-7.04%)
Feb 28, 2020 0.6300 0.7099 0.6018 0.6885 4,086,300 +0.04(+5.92%)
Feb 27, 2020 0.6800 0.7400 0.6200 0.6500 2,963,270 -0.06(-8.46%)
Feb 26, 2020 0.7400 0.7630 0.6573 0.7101 3,413,984 -0.03(-4.68%)
Feb 25, 2020 0.7953 0.8400 0.7400 0.7450 2,142,325 -0.04(-5.60%)
Feb 24, 2020 0.8704 0.8750 0.7891 0.7892 1,145,769 -0.13(-14.54%)
Feb 21, 2020 0.9400 0.9400 0.8599 0.9235 1,316,600 -0.01(-0.70%)
Feb 20, 2020 0.9400 0.9700 0.8800 0.9300 1,414,765 -0.01(-1.14%)
Feb 19, 2020 0.9500 0.9647 0.9120 0.9407 1,430,581 -0.01(-1.20%)
Feb 18, 2020 0.9400 0.9699 0.9300 0.9521 1,373,301 +0.00(+0.18%)
Feb 14, 2020 1.010 1.053 0.9166 0.9504 1,379,800 -0.07(-6.82%)
Feb 13, 2020 1.090 1.100 1.020 1.020 2,005,446 -0.11(-9.73%)
Feb 12, 2020 1.160 1.200 1.120 1.130 674,247 +0.01(+0.89%)
Feb 11, 2020 1.200 1.220 1.080 1.120 2,379,828 -0.08(-6.67%)
Feb 10, 2020 1.330 1.330 1.190 1.200 1,918,684 -0.11(-8.40%)
Feb 07, 2020 1.460 1.460 1.290 1.310 2,486,600 -0.15(-10.27%)
Feb 06, 2020 1.510 1.580 1.450 1.460 1,383,397 -0.07(-4.58%)
Feb 05, 2020 1.450 1.590 1.440 1.530 2,285,073 +0.08(+5.52%)
Feb 04, 2020 1.500 1.560 1.420 1.450 1,584,595 -0.01(-0.68%)
Feb 03, 2020 1.410 1.520 1.380 1.460 1,434,589 +0.04(+2.82%)
Jan 31, 2020 1.500 1.500 1.370 1.420 1,096,100 -0.03(-2.07%)
Jan 30, 2020 1.430 1.490 1.400 1.450 1,235,962 -0.01(-0.68%)
Jan 29, 2020 1.510 1.570 1.440 1.460 3,584,883 -0.04(-2.67%)
Jan 28, 2020 1.500 1.550 1.420 1.500 3,032,377 +0.01(+0.67%)
Jan 27, 2020 1.420 1.550 1.420 1.490 2,829,413 -0.04(-2.61%)
Jan 24, 2020 1.550 1.550 1.420 1.530 2,758,200 -0.02(-1.29%)
Jan 23, 2020 1.590 1.602 1.510 1.550 1,787,497 -0.13(-7.74%)
Jan 22, 2020 1.720 1.720 1.590 1.680 1,430,155 -0.04(-2.33%)
Jan 21, 2020 1.780 1.820 1.700 1.720 1,199,956 -0.12(-6.52%)
Jan 17, 2020 1.920 1.945 1.825 1.840 930,200 -0.04(-2.13%)
Jan 16, 2020 1.910 1.970 1.870 1.880 1,212,554 -0.02(-1.05%)
Jan 15, 2020 1.940 2.030 1.890 1.900 1,078,460 -0.05(-2.56%)
Jan 14, 2020 1.950 2.020 1.950 1.950 673,711 +0.00(+0.00%)
Jan 13, 2020 2.080 2.140 1.890 1.950 1,426,857 -0.16(-7.58%)
Jan 10, 2020 2.210 2.300 2.100 2.110 2,126,500 -0.11(-4.95%)
Jan 09, 2020 2.210 2.330 2.125 2.220 2,885,651 -0.05(-2.20%)
Jan 08, 2020 2.430 2.520 2.270 2.270 1,806,832 -0.18(-7.35%)
Jan 07, 2020 2.380 2.470 2.290 2.450 2,365,088 +0.05(+2.08%)
Jan 06, 2020 2.470 2.590 2.330 2.400 3,334,280 -0.01(-0.41%)
Jan 03, 2020 2.220 2.480 2.190 2.410 5,773,400 +0.30(+14.22%)
Jan 02, 2020 2.160 2.170 2.070 2.110 2,609,223 -0.01(-0.47%)
Dec 31, 2019 1.920 2.180 1.901 2.120 4,611,100 +0.20(+10.42%)
Dec 30, 2019 2.070 2.070 1.920 1.920 2,433,861 -0.10(-4.95%)
Dec 27, 2019 2.160 2.190 2.000 2.020 1,968,400 -0.07(-3.35%)
Dec 26, 2019 2.130 2.190 2.030 2.090 2,456,544 +0.01(+0.48%)
Dec 24, 2019 2.110 2.140 2.050 2.080 1,419,500 +0.01(+0.48%)
Dec 23, 2019 2.030 2.120 1.960 2.070 3,636,187 +0.04(+1.97%)
Dec 20, 2019 2.070 2.160 1.970 2.030 11,401,700 -0.04(-1.93%)
Dec 19, 2019 2.060 2.150 2.060 2.070 2,557,355 -0.01(-0.48%)
Dec 18, 2019 2.080 2.120 1.980 2.080 3,100,270 +0.03(+1.46%)
Dec 17, 2019 1.830 2.170 1.830 2.050 4,983,417 +0.21(+11.41%)
Dec 16, 2019 1.810 1.860 1.750 1.840 4,732,917 +0.02(+1.10%)
Dec 13, 2019 1.860 1.980 1.810 1.820 1,937,700 -0.05(-2.67%)
Dec 12, 2019 1.930 2.000 1.850 1.870 2,711,202 -0.04(-2.09%)
Dec 11, 2019 1.810 1.940 1.810 1.910 1,777,327 +0.07(+3.80%)
Dec 10, 2019 1.830 1.950 1.740 1.840 1,874,410 +0.02(+1.10%)
Dec 09, 2019 1.720 1.860 1.660 1.820 1,614,264 +0.07(+4.00%)
Dec 06, 2019 1.570 1.760 1.550 1.750 2,617,100 +0.16(+10.06%)
Dec 05, 2019 1.510 1.610 1.470 1.590 1,913,976 +0.10(+6.71%)
Dec 04, 2019 1.480 1.520 1.330 1.490 4,413,233 +0.03(+2.05%)
Dec 03, 2019 1.420 1.490 1.390 1.460 1,371,856 +0.02(+1.39%)
Dec 02, 2019 1.470 1.530 1.430 1.440 1,627,844 +0.00(+0.00%)
Nov 29, 2019 1.540 1.540 1.410 1.440 1,550,400 -0.12(-7.69%)
Nov 27, 2019 1.620 1.650 1.550 1.560 1,279,200 -0.04(-2.50%)
Nov 26, 2019 1.630 1.650 1.570 1.600 1,560,095 -0.03(-1.84%)
Nov 25, 2019 1.570 1.640 1.520 1.630 1,395,347 +0.04(+2.52%)
Nov 22, 2019 1.670 1.740 1.575 1.590 1,487,500 -0.09(-5.36%)
Nov 21, 2019 1.690 1.730 1.610 1.680 1,596,882 +0.00(+0.00%)
Nov 20, 2019 1.690 1.770 1.650 1.680 2,330,850 -0.01(-0.59%)
Nov 19, 2019 1.750 1.800 1.690 1.690 2,758,378 -0.09(-5.06%)
Nov 18, 2019 1.770 1.840 1.670 1.780 2,273,826 -0.02(-1.11%)
Nov 15, 2019 1.820 1.830 1.770 1.800 2,293,300 +0.00(+0.00%)
Nov 14, 2019 1.830 1.885 1.780 1.800 1,109,138 -0.01(-0.55%)
Nov 13, 2019 1.870 1.990 1.790 1.810 2,852,266 -0.08(-4.23%)
Nov 12, 2019 1.860 2.010 1.850 1.890 1,940,192 +0.02(+1.07%)
Nov 11, 2019 2.070 2.080 1.837 1.870 3,367,873 -0.27(-12.62%)
Nov 08, 2019 2.240 2.330 2.050 2.140 3,373,700 -0.09(-4.04%)
Nov 07, 2019 2.100 2.260 2.020 2.230 2,632,464 +0.17(+8.25%)
Nov 06, 2019 2.260 2.370 2.060 2.060 3,753,752 -0.20(-8.85%)
Nov 05, 2019 2.350 2.405 2.180 2.260 2,875,546 -0.02(-0.88%)
Nov 04, 2019 2.090 2.415 2.060 2.280 3,589,469 +0.24(+11.76%)
Nov 01, 2019 1.720 2.070 1.720 2.040 3,134,600 +0.34(+20.00%)
Oct 31, 2019 1.770 1.840 1.660 1.700 2,766,784 -0.10(-5.56%)
Oct 30, 2019 1.950 1.990 1.780 1.800 2,581,327 -0.13(-6.74%)
Oct 29, 2019 1.950 1.980 1.900 1.930 3,186,740 -0.04(-2.03%)
Oct 28, 2019 2.070 2.110 1.970 1.970 1,479,719 -0.10(-4.83%)
Oct 25, 2019 2.080 2.090 1.965 2.070 1,512,200 -0.02(-0.96%)
Oct 24, 2019 2.100 2.180 2.060 2.090 6,688,855 +0.02(+0.97%)
Oct 23, 2019 2.000 2.080 1.930 2.070 2,304,202 +0.07(+3.50%)
Oct 22, 2019 2.100 2.100 1.970 2.000 3,412,820 -0.10(-4.76%)
Oct 21, 2019 2.100 2.190 1.920 2.100 4,269,078 -0.01(-0.47%)
Oct 18, 2019 2.290 2.325 2.100 2.110 21,065,700 -0.21(-9.05%)
Oct 17, 2019 2.370 2.420 2.250 2.320 4,133,165 -0.19(-7.57%)
Oct 16, 2019 2.520 2.680 2.460 2.510 3,100,627 -0.15(-5.46%)
Oct 15, 2019 2.700 2.780 2.620 2.655 1,616,099 -0.03(-0.93%)
Oct 14, 2019 2.780 2.830 2.650 2.680 1,811,217 -0.17(-5.96%)
Oct 11, 2019 2.780 2.930 2.685 2.850 2,598,200 +0.10(+3.64%)
Oct 10, 2019 2.640 2.810 2.610 2.750 2,065,593 +0.10(+3.77%)
Oct 09, 2019 2.720 2.750 2.620 2.650 1,405,312 -0.03(-1.12%)
Oct 08, 2019 2.700 2.770 2.650 2.680 1,571,287 -0.06(-2.19%)
Oct 07, 2019 2.670 2.910 2.630 2.740 1,605,260 +0.06(+2.24%)
Oct 04, 2019 2.810 2.855 2.670 2.680 1,776,500 -0.10(-3.60%)
Oct 03, 2019 2.710 2.860 2.660 2.780 1,817,455 +0.04(+1.46%)
Oct 02, 2019 2.760 2.880 2.720 2.740 2,849,571 -0.06(-2.14%)
Oct 01, 2019 2.980 3.055 2.700 2.800 3,472,540 -0.14(-4.76%)
Sep 30, 2019 2.900 3.000 2.810 2.940 1,875,559 +0.00(+0.00%)
Sep 27, 2019 2.910 2.990 2.770 2.940 2,502,700 -0.02(-0.68%)
Sep 26, 2019 3.020 3.050 2.750 2.960 2,795,096 -0.08(-2.63%)
Sep 25, 2019 2.990 3.130 2.950 3.040 1,786,254 +0.01(+0.33%)
Sep 24, 2019 3.140 3.190 2.977 3.030 3,424,268 -0.12(-3.96%)
Sep 23, 2019 3.130 3.240 3.120 3.155 2,518,565 -0.04(-1.10%)
Sep 20, 2019 3.230 3.270 3.070 3.190 9,558,200 -0.02(-0.62%)
Sep 19, 2019 3.310 3.340 3.120 3.210 2,668,228 -0.07(-2.13%)
Sep 18, 2019 3.540 3.540 3.200 3.280 3,912,416 -0.32(-8.89%)
Sep 17, 2019 4.160 4.170 3.580 3.600 4,427,534 -0.55(-13.25%)
Sep 16, 2019 3.710 4.180 3.700 4.150 6,959,232 +0.92(+28.48%)
Sep 13, 2019 3.320 3.420 3.190 3.230 2,523,300 -0.04(-1.22%)
Sep 12, 2019 3.540 3.540 3.260 3.270 2,743,139 -0.35(-9.67%)
Sep 11, 2019 3.750 3.850 3.550 3.620 2,172,722 -0.05(-1.36%)
Sep 10, 2019 3.740 4.100 3.640 3.670 3,589,020 -0.04(-1.08%)
Sep 09, 2019 3.350 3.710 3.325 3.710 3,405,938 +0.40(+12.08%)
Sep 06, 2019 3.420 3.510 3.230 3.310 2,877,400 -0.14(-4.06%)
Sep 05, 2019 3.780 3.920 3.430 3.450 3,513,142 -0.32(-8.49%)
Sep 04, 2019 3.770 3.860 3.690 3.770 1,723,464 +0.03(+0.80%)
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.