Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Energy Services Inc (OP: IBGR )

0.0071 +0.0009 (+14.52%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 31, 2024 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 (%)
Dec 31, 2020 0.0935 0.0935 0.0935 684,395 -0.00(-4.59%)
Dec 30, 2020 0.0790 0.0990 0.0698 0.0980 684,395 +0.02(+24.05%)
Dec 29, 2020 0.0722 0.0790 0.0690 0.0790 344,086 -0.00(-1.13%)
Dec 28, 2020 0.0800 0.0800 0.0731 0.0799 1,267,212 +0.00(+1.14%)
Dec 24, 2020 0.0823 0.0823 0.0750 0.0790 157,100 -0.01(-10.23%)
Dec 23, 2020 0.0850 0.0890 0.0730 0.0880 351,490 -0.00(-1.12%)
Dec 22, 2020 0.0749 0.0910 0.0710 0.0890 973,139 +0.02(+21.92%)
Dec 21, 2020 0.0790 0.0899 0.0705 0.0730 216,995 -0.01(-10.87%)
Dec 18, 2020 0.0798 0.0819 0.0650 0.0819 1,234,700 +0.00(+2.63%)
Dec 17, 2020 0.0678 0.0920 0.0678 0.0798 808,985 +0.01(+20.91%)
Dec 16, 2020 0.0610 0.0710 0.0610 0.0660 313,513 -0.01(-10.81%)
Dec 15, 2020 0.0790 0.0790 0.0660 0.0740 251,232 -0.01(-6.33%)
Dec 14, 2020 0.0825 0.0825 0.0635 0.0790 1,150,298 -0.00(-0.63%)
Dec 11, 2020 0.0485 0.0795 0.0401 0.0795 928,200 +0.03(+59.64%)
Dec 10, 2020 0.0340 0.0670 0.0340 0.0498 3,088,185 +0.02(+54.18%)
Dec 09, 2020 0.0313 0.0346 0.0301 0.0323 638,369 +0.00(+7.31%)
Dec 08, 2020 0.0330 0.0330 0.0295 0.0301 1,099,932 -0.00(-2.90%)
Dec 07, 2020 0.0285 0.0358 0.0285 0.0310 1,269,828 +0.00(+9.54%)
Dec 04, 2020 0.0260 0.0320 0.0260 0.0283 803,100 +0.00(+17.92%)
Dec 03, 2020 0.0210 0.0245 0.0180 0.0240 575,478 +0.00(+9.09%)
Dec 02, 2020 0.0221 0.0239 0.0220 0.0220 480,768 -0.00(-0.45%)
Dec 01, 2020 0.0220 0.0280 0.0215 0.0221 820,045 +0.00(+8.33%)
Nov 30, 2020 0.0188 0.0220 0.0150 0.0204 387,200 +0.00(+28.30%)
Nov 27, 2020 0.0144 0.0159 0.0130 0.0159 30,200 +0.00(+6.00%)
Nov 25, 2020 0.0153 0.0200 0.0120 0.0150 903,600 +0.00(+10.29%)
Nov 24, 2020 0.0162 0.0162 0.0117 0.0136 1,086,888 -0.00(-7.48%)
Nov 23, 2020 0.0147 0.0153 0.0145 0.0147 48,393 -0.00(-3.92%)
Nov 20, 2020 0.0115 0.0153 0.0115 0.0153 1,222,900 +0.00(+5.52%)
Nov 19, 2020 0.0129 0.0153 0.0129 0.0145 156,800 +0.00(+3.57%)
Nov 18, 2020 0.0200 0.0200 0.0120 0.0140 1,637,823 -0.01(-30.00%)
Nov 17, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-5.21%)
Nov 16, 2020 0.0211 0.0211 0.0200 0.0211 32,960 -0.00(-0.94%)
Nov 13, 2020 0.0215 0.0220 0.0205 0.0213 470,300 +0.00(+6.50%)
Nov 12, 2020 0.0196 0.0200 0.0190 0.0200 283,489 -0.00(-2.44%)
Nov 11, 2020 0.0230 0.0230 0.0150 0.0205 327,153 -0.00(-3.30%)
Nov 10, 2020 0.0217 0.0217 0.0200 0.0212 33,100 +0.00(+6.00%)
Nov 09, 2020 0.0185 0.0235 0.0171 0.0200 301,146 +0.00(+8.11%)
Nov 06, 2020 0.0220 0.0241 0.0155 0.0185 1,009,900 -0.01(-23.55%)
Nov 05, 2020 0.0242 0.0242 0.0242 0.0242 2,100 +0.00(+9.50%)
Nov 04, 2020 0.0254 0.0254 0.0221 0.0221 182,545 -0.00(-3.91%)
Nov 03, 2020 0.0227 0.0248 0.0227 0.0230 12,200 -0.00(-9.09%)
Nov 02, 2020 0.0220 0.0259 0.0220 0.0253 106,100 -0.00(-2.69%)
Oct 30, 2020 0.0273 0.0273 0.0246 0.0260 5,400 +0.00(+5.26%)
Oct 29, 2020 0.0240 0.0251 0.0221 0.0247 238,450 +0.00(+7.39%)
Oct 28, 2020 0.0283 0.0283 0.0230 0.0230 80,200 -0.00(-12.21%)
Oct 27, 2020 0.0266 0.0275 0.0250 0.0262 471,052 +0.00(+9.17%)
Oct 26, 2020 0.0219 0.0275 0.0219 0.0240 955,786 +0.00(+10.09%)
Oct 23, 2020 0.0249 0.0249 0.0218 0.0218 147,400 -0.00(-8.79%)
Oct 22, 2020 0.0235 0.0249 0.0218 0.0239 95,815 -0.00(-4.40%)
Oct 21, 2020 0.0241 0.0259 0.0220 0.0250 708,228 -0.00(-7.41%)
Oct 20, 2020 0.0251 0.0270 0.0241 0.0270 102,312 +0.00(+8.00%)
Oct 19, 2020 0.0246 0.0270 0.0235 0.0250 174,717 -0.00(-13.49%)
Oct 16, 2020 0.0236 0.0300 0.0220 0.0289 1,312,000 +0.00(+20.42%)
Oct 15, 2020 0.0201 0.0300 0.0182 0.0240 879,651 +0.00(+12.68%)
Oct 14, 2020 0.0284 0.0284 0.0213 0.0213 306,076 -0.00(-14.80%)
Oct 13, 2020 0.0250 0.0261 0.0244 0.0250 180,946 -0.00(-11.66%)
Oct 12, 2020 0.0269 0.0283 0.0253 0.0283 215,366 +0.00(+2.17%)
Oct 09, 2020 0.0283 0.0300 0.0269 0.0277 136,800 -0.00(-7.67%)
Oct 08, 2020 0.0277 0.0304 0.0252 0.0300 156,165 +0.00(+11.11%)
Oct 07, 2020 0.0250 0.0310 0.0250 0.0270 2,035,878 -0.00(-7.22%)
Oct 06, 2020 0.0294 0.0300 0.0291 0.0291 283,693 +0.00(+0.34%)
Oct 05, 2020 0.0281 0.0294 0.0247 0.0290 155,178 +0.00(+4.69%)
Oct 02, 2020 0.0242 0.0300 0.0235 0.0277 857,400 +0.00(+1.47%)
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.