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 31, 2019 0.0100 0.0100 0.0092 0.0095 436,400 -0.00(-2.06%)
May 30, 2019 0.0090 0.0100 0.0090 0.0097 283,788 +0.00(+5.43%)
May 29, 2019 0.0099 0.0100 0.0092 0.0092 441,926 -0.00(-10.68%)
May 28, 2019 0.0101 0.0119 0.0100 0.0103 2,520,050 -0.00(-13.45%)
May 24, 2019 0.0155 0.0155 0.0100 0.0119 1,200,200 -0.00(-23.23%)
May 23, 2019 0.0122 0.0155 0.0122 0.0155 1,579,025 +0.00(+27.05%)
May 22, 2019 0.0200 0.0200 0.0122 0.0122 2,633,222 -0.01(-35.11%)
May 21, 2019 0.0157 0.0189 0.0157 0.0188 535,758 +0.00(+3.30%)
May 20, 2019 0.0185 0.0185 0.0115 0.0182 1,859,065 +0.00(+1.68%)
May 17, 2019 0.0185 0.0185 0.0169 0.0179 683,800 +0.00(+2.29%)
May 16, 2019 0.0163 0.0183 0.0149 0.0175 1,370,679 -0.00(-12.50%)
May 15, 2019 0.0228 0.0234 0.0178 0.0200 751,717 -0.00(-10.71%)
May 14, 2019 0.0175 0.0275 0.0151 0.0224 3,183,519 +0.00(+28.00%)
May 13, 2019 0.0209 0.0209 0.0150 0.0175 2,358,804 -0.00(-16.27%)
May 10, 2019 0.0112 0.0240 0.0112 0.0209 7,390,300 +0.01(+64.57%)
May 09, 2019 0.0128 0.0134 0.0120 0.0127 1,787,668 -0.00(-0.78%)
May 08, 2019 0.0105 0.0134 0.0090 0.0128 1,825,375 +0.01(+64.10%)
May 07, 2019 0.0095 0.0122 0.0077 0.0078 968,143 -0.00(-17.89%)
May 06, 2019 0.0084 0.0095 0.0084 0.0095 121,000 +0.00(+1.06%)
May 03, 2019 0.0084 0.0094 0.0084 0.0094 1,200 +0.00(+6.82%)
May 02, 2019 0.0084 0.0094 0.0084 0.0088 122,299 -0.00(-6.38%)
May 01, 2019 0.0094 0.0094 0.0094 0.0094 112,000 +0.00(+10.59%)
Apr 30, 2019 0.0085 0.0085 0.0085 0.0085 740,853 -0.00(-13.27%)
Apr 29, 2019 0.0100 0.0122 0.0083 0.0098 1,461,437 +0.00(+15.29%)
Apr 26, 2019 0.0080 0.0085 0.0080 0.0085 275,300 +0.00(+6.25%)
Apr 25, 2019 0.0080 0.0100 0.0080 0.0080 17,770 +0.00(+0.00%)
Apr 24, 2019 0.0080 0.0080 0.0080 0.0080 31,578 -0.00(-20.00%)
Apr 23, 2019 0.0098 0.0100 0.0080 0.0100 145,300 +0.00(+0.00%)
Apr 22, 2019 0.0093 0.0100 0.0083 0.0100 143,000 +0.00(+2.04%)
Apr 18, 2019 0.0081 0.0098 0.0081 0.0098 28,400 -0.00(-2.00%)
Apr 17, 2019 0.0095 0.0100 0.0084 0.0100 302,780 -0.00(-9.09%)
Apr 16, 2019 0.0084 0.0110 0.0084 0.0110 90,600 +0.00(+22.22%)
Apr 15, 2019 0.0105 0.0110 0.0090 0.0090 73,656 -0.00(-5.26%)
Apr 11, 2019 0.0095 0.0095 0.0095 0 -0.00(-9.52%)
Apr 10, 2019 0.0100 0.0119 0.0100 0.0105 339,238 +0.00(+5.00%)
Apr 09, 2019 0.0105 0.0105 0.0090 0.0100 259,841 +0.00(+1.01%)
Apr 08, 2019 0.0113 0.0113 0.0099 0.0099 458,000 -0.00(-13.16%)
Apr 05, 2019 0.0125 0.0125 0.0090 0.0114 431,400 +0.00(+10.68%)
Apr 04, 2019 0.0095 0.0133 0.0095 0.0103 1,281,067 +0.00(+8.42%)
Apr 03, 2019 0.0108 0.0120 0.0083 0.0095 769,576 +0.00(+0.00%)
Apr 02, 2019 0.0100 0.0100 0.0085 0.0095 610,336 -0.00(-5.00%)
Apr 01, 2019 0.0123 0.0123 0.0100 0.0100 331,766 -0.00(-11.50%)
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%)
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.