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

Nexus Energy Services Inc (OP: IBGR )

0.0053 -0.0013 (-19.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 0.0122 0.0122 0.0100 0.0113 1,109,000 -0.00(-7.38%)
Mar 28, 2019 0.0114 0.0124 0.0094 0.0122 480,307 +0.00(+22.00%)
Mar 27, 2019 0.0102 0.0109 0.0098 0.0100 379,960 +0.00(+7.53%)
Mar 26, 2019 0.0094 0.0111 0.0093 0.0093 48,720 -0.00(-15.45%)
Mar 25, 2019 0.0100 0.0110 0.0100 0.0110 24,508 +0.00(+1.85%)
Mar 22, 2019 0.0107 0.0108 0.0095 0.0108 31,800 +0.00(+8.00%)
Mar 21, 2019 0.0110 0.0113 0.0100 0.0100 850,477 -0.00(-12.28%)
Mar 20, 2019 0.0116 0.0124 0.0084 0.0114 666,710 -0.00(-1.72%)
Mar 19, 2019 0.0130 0.0133 0.0081 0.0116 573,591 -0.00(-7.20%)
Mar 18, 2019 0.0138 0.0138 0.0115 0.0125 821,966 -0.00(-9.42%)
Mar 15, 2019 0.0144 0.0145 0.0120 0.0138 2,113,800 -0.00(-2.82%)
Mar 14, 2019 0.0123 0.0145 0.0112 0.0142 3,725,266 +0.00(+27.93%)
Mar 13, 2019 0.0125 0.0125 0.0101 0.0111 417,100 -0.00(-11.20%)
Mar 12, 2019 0.0114 0.0125 0.0105 0.0125 3,296,352 +0.00(+27.55%)
Mar 11, 2019 0.0080 0.0115 0.0080 0.0098 1,595,587 +0.00(+3.16%)
Mar 08, 2019 0.0110 0.0116 0.0090 0.0095 3,026,900 -0.00(-17.39%)
Mar 07, 2019 0.0110 0.0126 0.0107 0.0115 5,771,102 +0.00(+4.55%)
Mar 06, 2019 0.0091 0.0136 0.0087 0.0110 7,384,830 +0.00(+29.41%)
Mar 05, 2019 0.0086 0.0091 0.0083 0.0085 1,237,800 -0.00(-5.56%)
Mar 04, 2019 0.0089 0.0100 0.0083 0.0090 1,149,150 +0.00(+1.12%)
Mar 01, 2019 0.0109 0.0109 0.0083 0.0089 2,465,700 -0.00(-19.09%)
Feb 28, 2019 0.0114 0.0114 0.0094 0.0110 758,190 -0.00(-3.51%)
Feb 27, 2019 0.0111 0.0119 0.0102 0.0114 1,224,017 +0.00(+3.64%)
Feb 26, 2019 0.0106 0.0128 0.0105 0.0110 1,179,886 +0.00(+1.85%)
Feb 25, 2019 0.0109 0.0109 0.0093 0.0108 1,439,542 -0.00(-0.92%)
Feb 22, 2019 0.0111 0.0124 0.0096 0.0109 1,475,600 -0.00(-9.17%)
Feb 21, 2019 0.0105 0.0138 0.0105 0.0120 1,794,991 -0.00(-10.45%)
Feb 20, 2019 0.0134 0.0139 0.0102 0.0134 4,152,954 +0.00(+3.88%)
Feb 19, 2019 0.0116 0.0135 0.0092 0.0129 3,465,116 +0.00(+11.21%)
Feb 15, 2019 0.0093 0.0118 0.0089 0.0116 8,551,000 +0.00(+24.73%)
Feb 14, 2019 0.0078 0.0102 0.0078 0.0093 3,442,167 +0.00(+19.23%)
Feb 13, 2019 0.0093 0.0093 0.0068 0.0078 2,091,801 -0.00(-14.29%)
Feb 12, 2019 0.0076 0.0094 0.0075 0.0091 4,395,218 +0.00(+13.75%)
Feb 11, 2019 0.0066 0.0080 0.0055 0.0080 2,584,776 +0.00(+15.94%)
Feb 08, 2019 0.0065 0.0070 0.0058 0.0069 3,323,000 -0.00(-6.76%)
Feb 07, 2019 0.0046 0.0075 0.0042 0.0074 8,576,960 +0.00(+51.02%)
Feb 06, 2019 0.0066 0.0070 0.0049 0.0049 6,622,274 -0.00(-33.78%)
Feb 05, 2019 0.0061 0.0078 0.0055 0.0074 3,972,539 +0.00(+21.31%)
Feb 04, 2019 0.0063 0.0066 0.0061 0.0061 1,961,211 +0.00(+0.00%)
Feb 01, 2019 0.0068 0.0071 0.0061 0.0061 3,125,900 -0.00(-16.44%)
Jan 31, 2019 0.0068 0.0074 0.0066 0.0073 765,056 +0.00(+1.39%)
Jan 30, 2019 0.0074 0.0078 0.0067 0.0072 3,340,783 -0.00(-2.70%)
Jan 29, 2019 0.0071 0.0083 0.0069 0.0074 6,862,754 +0.00(+5.71%)
Jan 28, 2019 0.0077 0.0077 0.0066 0.0070 3,961,634 -0.00(-15.66%)
Jan 25, 2019 0.0085 0.0085 0.0072 0.0083 5,203,400 -0.00(-11.70%)
Jan 24, 2019 0.0155 0.0155 0.0082 0.0094 12,837,644 -0.01(-36.91%)
Jan 23, 2019 0.0078 0.0157 0.0078 0.0149 13,779,372 +0.01(+69.32%)
Jan 22, 2019 0.0099 0.0100 0.0080 0.0088 2,235,959 -0.00(-12.87%)
Jan 18, 2019 0.0110 0.0111 0.0095 0.0101 1,625,600 -0.00(-3.81%)
Jan 17, 2019 0.0115 0.0121 0.0099 0.0105 6,113,822 +0.00(+0.00%)
Jan 16, 2019 0.0150 0.0150 0.0091 0.0105 8,863,604 -0.00(-28.57%)
Jan 15, 2019 0.0117 0.0158 0.0102 0.0147 3,759,658 +0.00(+15.75%)
Jan 14, 2019 0.0120 0.0129 0.0107 0.0127 5,486,202 -0.00(-2.31%)
Jan 11, 2019 0.0136 0.0140 0.0115 0.0130 7,637,800 -0.00(-10.96%)
Jan 10, 2019 0.0186 0.0186 0.0125 0.0146 15,032,906 -0.00(-20.65%)
Jan 09, 2019 0.0218 0.0260 0.0148 0.0184 8,870,793 -0.00(-5.64%)
Jan 08, 2019 0.0200 0.0216 0.0125 0.0195 11,089,384 -0.00(-1.52%)
Jan 07, 2019 0.0200 0.0270 0.0170 0.0198 9,316,801 +0.00(+4.21%)
Jan 04, 2019 0.0315 0.0380 0.0190 0.0190 18,118,000 -0.01(-24.00%)
Jan 03, 2019 0.0303 0.0310 0.0230 0.0250 3,970,497 -0.01(-18.83%)
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.