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

Nexus Energy Services Inc (OP: IBGR )

0.0066 UNCHANGED
Streaming Delayed Price Updated: 12:57 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 (%)
Aug 31, 2021 0.4995 0.5290 0.4600 0.4994 666,449 +0.01(+1.92%)
Aug 30, 2021 0.5100 0.5596 0.4610 0.4900 907,335 -0.01(-2.00%)
Aug 27, 2021 0.4990 0.5000 0.4500 0.5000 453,215 +0.03(+6.38%)
Aug 26, 2021 0.3790 0.4750 0.3715 0.4700 360,556 +0.09(+25.00%)
Aug 25, 2021 0.3680 0.3780 0.3410 0.3760 238,600 +0.00(+0.27%)
Aug 24, 2021 0.3050 0.3840 0.2988 0.3750 490,046 +0.08(+25.00%)
Aug 23, 2021 0.3400 0.3990 0.2800 0.3000 805,342 -0.04(-11.63%)
Aug 20, 2021 0.2455 0.3395 0.2442 0.3395 501,736 +0.09(+35.80%)
Aug 19, 2021 0.2695 0.2698 0.2405 0.2500 269,052 +0.00(+1.63%)
Aug 18, 2021 0.2740 0.2825 0.2400 0.2460 532,694 -0.02(-8.55%)
Aug 17, 2021 0.2799 0.3400 0.2500 0.2690 118,844 -0.02(-6.43%)
Aug 16, 2021 0.3300 0.3300 0.2360 0.2875 611,747 -0.03(-10.13%)
Aug 13, 2021 0.3400 0.3400 0.2910 0.3199 342,053 -0.04(-11.14%)
Aug 12, 2021 0.4190 0.4190 0.2500 0.3600 1,488,122 -0.04(-10.00%)
Aug 11, 2021 0.3710 0.4445 0.3710 0.4000 1,404,023 +0.00(+1.01%)
Aug 10, 2021 0.2390 0.4700 0.1800 0.3960 2,012,130 +0.18(+81.65%)
Aug 09, 2021 0.1299 0.2270 0.1245 0.2180 2,226,164 +0.10(+81.67%)
Aug 06, 2021 0.1248 0.1300 0.1162 0.1200 331,595 +0.00(+1.69%)
Aug 05, 2021 0.1176 0.1250 0.1078 0.1180 498,295 +0.00(+2.16%)
Aug 04, 2021 0.1050 0.1200 0.1050 0.1155 194,281 +0.01(+4.81%)
Aug 03, 2021 0.1200 0.1248 0.1001 0.1102 1,279,565 -0.01(-8.55%)
Aug 02, 2021 0.1206 0.1385 0.1150 0.1205 549,272 -0.01(-9.47%)
Jul 30, 2021 0.1310 0.1490 0.1201 0.1331 459,070 -0.01(-6.00%)
Jul 29, 2021 0.1396 0.1498 0.1343 0.1416 129,382 +0.00(+0.64%)
Jul 28, 2021 0.1500 0.1500 0.1350 0.1407 216,977 -0.01(-6.14%)
Jul 27, 2021 0.1353 0.1500 0.1351 0.1499 159,302 +0.01(+4.68%)
Jul 26, 2021 0.1600 0.1600 0.1177 0.1432 333,568 -0.02(-10.44%)
Jul 23, 2021 0.1588 0.1600 0.1458 0.1599 442,748 +0.01(+3.50%)
Jul 22, 2021 0.1233 0.1555 0.1151 0.1545 950,466 +0.02(+18.94%)
Jul 21, 2021 0.1175 0.1299 0.1110 0.1299 1,170,878 +0.00(+3.92%)
Jul 20, 2021 0.1384 0.1440 0.1090 0.1250 1,351,969 -0.01(-7.06%)
Jul 19, 2021 0.1200 0.1355 0.0900 0.1345 3,395,247 +0.03(+25.12%)
Jul 16, 2021 0.0920 0.1141 0.0920 0.1075 101,624 +0.00(+0.94%)
Jul 15, 2021 0.0960 0.1200 0.0960 0.1065 493,358 -0.01(-8.82%)
Jul 14, 2021 0.1203 0.1206 0.0965 0.1168 1,018,471 -0.01(-5.04%)
Jul 13, 2021 0.1101 0.1250 0.1100 0.1230 405,386 +0.01(+5.13%)
Jul 12, 2021 0.1279 0.1279 0.1102 0.1170 274,691 -0.00(-1.43%)
Jul 09, 2021 0.1200 0.1280 0.1041 0.1187 754,162 -0.00(-1.08%)
Jul 08, 2021 0.1000 0.1290 0.1000 0.1200 539,112 +0.02(+20.00%)
Jul 07, 2021 0.1176 0.1399 0.0902 0.1000 1,311,991 -0.02(-14.89%)
Jul 06, 2021 0.1214 0.1300 0.0999 0.1175 1,121,533 -0.01(-8.20%)
Jul 02, 2021 0.1340 0.1470 0.1000 0.1280 1,039,972 -0.00(-0.78%)
Jul 01, 2021 0.1089 0.1350 0.0950 0.1290 1,999,206 +0.03(+29.39%)
Jun 30, 2021 0.1000 0.1110 0.0939 0.0997 861,788 -0.01(-10.90%)
Jun 29, 2021 0.0876 0.1119 0.0852 0.1119 636,636 +0.02(+24.33%)
Jun 28, 2021 0.1240 0.1240 0.0836 0.0900 1,699,066 -0.03(-21.74%)
Jun 25, 2021 0.1098 0.1150 0.0950 0.1150 399,136 +0.01(+9.52%)
Jun 24, 2021 0.1027 0.1093 0.0960 0.1050 117,562 +0.00(+5.00%)
Jun 23, 2021 0.1096 0.1150 0.0877 0.1000 1,361,705 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.1195 0.0950 0.1000 255,580 +0.00(+1.01%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.0990 88,077 +0.00(+4.21%)
Jun 18, 2021 0.0999 0.1200 0.0901 0.0950 301,986 -0.01(-10.97%)
Jun 17, 2021 0.1248 0.1248 0.0811 0.1067 640,420 -0.02(-14.64%)
Jun 16, 2021 0.1105 0.1250 0.1015 0.1250 49,750 +0.01(+4.17%)
Jun 15, 2021 0.1201 0.1370 0.1150 0.1200 268,598 -0.00(-0.17%)
Jun 14, 2021 0.1300 0.1370 0.1200 0.1202 74,619 -0.01(-7.54%)
Jun 11, 2021 0.1036 0.1300 0.1001 0.1300 319,232 +0.02(+18.18%)
Jun 10, 2021 0.0918 0.1100 0.0855 0.1100 981,267 +0.01(+12.24%)
Jun 09, 2021 0.0980 0.0980 0.0854 0.0980 35,966 +0.00(+0.10%)
Jun 08, 2021 0.0899 0.0980 0.0856 0.0979 119,360 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.0911 0.0979 224,085 -0.01(-11.00%)
Jun 04, 2021 0.0810 0.1100 0.0810 0.1100 500,876 +0.02(+26.73%)
Jun 03, 2021 0.0850 0.0940 0.0713 0.0868 121,068 -0.01(-8.54%)
Jun 02, 2021 0.0651 0.0950 0.0650 0.0949 346,001 -0.00(-0.11%)
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.