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

Nexus Energy Services Inc (OP: IBGR )

0.0078 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 (%)
May 28, 2021 0.0652 0.0800 0.0600 0.0800 1,146,977 +0.01(+23.08%)
May 27, 2021 0.0700 0.0750 0.0650 0.0650 220,283 -0.00(-6.34%)
May 26, 2021 0.0626 0.0700 0.0600 0.0694 123,545 +0.01(+13.21%)
May 25, 2021 0.0613 0.0626 0.0595 0.0613 70,511 +0.00(+3.90%)
May 24, 2021 0.0549 0.0650 0.0549 0.0590 406,716 +0.00(+7.47%)
May 21, 2021 0.0595 0.0595 0.0520 0.0549 533,183 -0.00(-6.95%)
May 20, 2021 0.0600 0.0700 0.0510 0.0590 707,684 -0.01(-15.23%)
May 19, 2021 0.0650 0.0700 0.0608 0.0696 443,154 -0.00(-0.43%)
May 18, 2021 0.0730 0.0777 0.0600 0.0699 938,100 -0.01(-10.04%)
May 17, 2021 0.1000 0.1025 0.0680 0.0777 2,516,971 -0.03(-28.58%)
May 14, 2021 0.1100 0.1100 0.1000 0.1088 40,564 -0.00(-1.27%)
May 13, 2021 0.0800 0.1102 0.0800 0.1102 552,526 +0.01(+5.15%)
May 12, 2021 0.1073 0.1098 0.0976 0.1048 524,484 -0.01(-4.73%)
May 11, 2021 0.1120 0.1200 0.0920 0.1100 534,527 -0.00(-1.79%)
May 10, 2021 0.1094 0.1190 0.0800 0.1120 663,964 +0.00(+2.38%)
May 07, 2021 0.0900 0.1145 0.0800 0.1094 1,179,343 +0.03(+30.24%)
May 06, 2021 0.0710 0.0990 0.0669 0.0840 783,577 +0.01(+18.31%)
May 05, 2021 0.0565 0.0710 0.0556 0.0710 570,610 +0.00(+4.41%)
May 04, 2021 0.0538 0.0690 0.0538 0.0680 730,640 +0.02(+28.30%)
May 03, 2021 0.0500 0.0550 0.0482 0.0530 227,061 +0.00(+6.85%)
Apr 30, 2021 0.0530 0.0550 0.0458 0.0496 109,200 -0.00(-3.69%)
Apr 29, 2021 0.0423 0.0538 0.0423 0.0515 293,586 +0.01(+12.20%)
Apr 28, 2021 0.0489 0.0490 0.0422 0.0459 427,477 -0.00(-1.29%)
Apr 27, 2021 0.0500 0.0500 0.0421 0.0465 381,752 -0.01(-15.45%)
Apr 26, 2021 0.0555 0.0560 0.0410 0.0550 465,495 +0.01(+30.95%)
Apr 23, 2021 0.0620 0.0620 0.0361 0.0420 2,001,700 -0.02(-32.26%)
Apr 22, 2021 0.0560 0.0620 0.0560 0.0620 202,426 +0.01(+10.71%)
Apr 21, 2021 0.0560 0.0626 0.0541 0.0560 545,817 -0.00(-6.67%)
Apr 20, 2021 0.0524 0.0600 0.0522 0.0600 149,501 -0.00(-4.15%)
Apr 19, 2021 0.0560 0.0626 0.0520 0.0626 331,144 +0.01(+11.99%)
Apr 16, 2021 0.0448 0.0588 0.0420 0.0559 518,400 +0.01(+17.68%)
Apr 15, 2021 0.0440 0.0480 0.0420 0.0475 404,991 +0.00(+5.56%)
Apr 14, 2021 0.0450 0.0461 0.0315 0.0450 1,341,034 +0.00(+11.11%)
Apr 13, 2021 0.0600 0.0600 0.0310 0.0405 4,492,307 -0.02(-33.50%)
Apr 12, 2021 0.0663 0.0666 0.0588 0.0609 193,310 -0.00(-4.84%)
Apr 09, 2021 0.0653 0.0698 0.0600 0.0640 417,500 -0.01(-8.44%)
Apr 08, 2021 0.0660 0.0719 0.0660 0.0699 51,500 +0.00(+1.16%)
Apr 07, 2021 0.0750 0.0750 0.0660 0.0691 275,379 -0.00(-1.29%)
Apr 06, 2021 0.0702 0.0777 0.0700 0.0700 938,251 -0.01(-9.91%)
Apr 05, 2021 0.0660 0.0777 0.0660 0.0777 36,787 +0.01(+8.22%)
Apr 01, 2021 0.0720 0.0725 0.0660 0.0718 60,500 +0.00(+3.31%)
Mar 31, 2021 0.0740 0.0740 0.0511 0.0695 598,400 -0.01(-7.21%)
Mar 30, 2021 0.0700 0.0780 0.0520 0.0749 450,507 +0.00(+0.27%)
Mar 29, 2021 0.0700 0.0749 0.0601 0.0747 630,904 +0.00(+0.81%)
Mar 26, 2021 0.0655 0.0741 0.0515 0.0741 11,600 +0.00(+3.35%)
Mar 25, 2021 0.0780 0.0780 0.0601 0.0717 677,498 -0.00(-3.11%)
Mar 24, 2021 0.0740 0.0740 0.0712 0.0740 26,710 +0.00(+0.00%)
Mar 23, 2021 0.0840 0.0840 0.0635 0.0740 322,280 -0.01(-12.84%)
Mar 22, 2021 0.0888 0.0949 0.0735 0.0849 258,811 +0.00(+1.31%)
Mar 19, 2021 0.0730 0.0840 0.0730 0.0838 852,700 +0.01(+10.26%)
Mar 18, 2021 0.1000 0.1000 0.0680 0.0760 858,344 -0.02(-17.30%)
Mar 17, 2021 0.0848 0.0950 0.0780 0.0919 148,653 -0.01(-8.10%)
Mar 16, 2021 0.0950 0.1020 0.0650 0.1000 439,654 +0.01(+10.74%)
Mar 15, 2021 0.0893 0.1070 0.0768 0.0903 128,000 -0.01(-6.23%)
Mar 12, 2021 0.1023 0.1050 0.0703 0.0963 1,316,200 -0.01(-11.65%)
Mar 11, 2021 0.1070 0.1090 0.0901 0.1090 129,068 +0.02(+18.48%)
Mar 10, 2021 0.0910 0.1090 0.0801 0.0920 32,016 +0.00(+2.22%)
Mar 09, 2021 0.0894 0.1000 0.0840 0.0900 73,259 +0.01(+6.89%)
Mar 08, 2021 0.0900 0.1000 0.0800 0.0842 451,144 -0.02(-15.72%)
Mar 05, 2021 0.0950 0.1022 0.0890 0.0999 219,000 -0.01(-7.50%)
Mar 04, 2021 0.1105 0.1200 0.0900 0.1080 172,286 -0.00(-1.91%)
Mar 03, 2021 0.1100 0.1200 0.0860 0.1101 496,973 +0.00(+2.90%)
Mar 02, 2021 0.1008 0.1100 0.0900 0.1070 412,049 +0.00(+3.38%)
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.