Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Energy Services Inc (OP: IBGR )

0.0070 +0.0003 (+4.48%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 13, 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, 2018 0.0277 0.0313 0.0255 0.0300 3,252,600 +0.00(+15.38%)
Dec 28, 2018 0.0238 0.0284 0.0195 0.0260 5,985,000 +0.00(+0.78%)
Dec 27, 2018 0.0256 0.0285 0.0181 0.0258 10,899,976 -0.00(-2.64%)
Dec 26, 2018 0.0198 0.0286 0.0145 0.0265 7,558,920 +0.01(+32.50%)
Dec 24, 2018 0.0190 0.0240 0.0160 0.0200 7,500,600 +0.00(+7.53%)
Dec 21, 2018 0.0140 0.0190 0.0130 0.0186 3,854,200 +0.00(+28.28%)
Dec 20, 2018 0.0129 0.0145 0.0125 0.0145 1,758,240 +0.00(+12.40%)
Dec 19, 2018 0.0095 0.0129 0.0091 0.0129 1,389,743 +0.00(+43.33%)
Dec 18, 2018 0.0107 0.0107 0.0065 0.0090 1,090,015 -0.00(-17.43%)
Dec 17, 2018 0.0110 0.0137 0.0099 0.0109 756,829 -0.00(-11.38%)
Dec 14, 2018 0.0109 0.0123 0.0105 0.0123 1,031,300 -0.00(-5.38%)
Dec 13, 2018 0.0130 0.0149 0.0105 0.0130 2,146,625 -0.00(-3.70%)
Dec 12, 2018 0.0113 0.0145 0.0100 0.0135 5,368,259 +0.00(+14.41%)
Dec 11, 2018 0.0105 0.0120 0.0105 0.0118 1,503,512 -0.00(-0.84%)
Dec 10, 2018 0.0096 0.0119 0.0095 0.0119 1,881,775 +0.00(+9.17%)
Dec 07, 2018 0.0092 0.0109 0.0090 0.0109 1,251,900 +0.00(+4.81%)
Dec 06, 2018 0.0094 0.0105 0.0088 0.0104 3,710,055 +0.00(+6.12%)
Dec 04, 2018 0.0088 0.0098 0.0060 0.0098 7,582,500 +0.00(+22.50%)
Dec 03, 2018 0.0088 0.0088 0.0080 0.0080 347,900 -0.00(-8.05%)
Nov 30, 2018 0.0085 0.0087 0.0073 0.0087 1,308,000 +0.00(+8.75%)
Nov 29, 2018 0.0082 0.0082 0.0071 0.0080 278,200 -0.00(-11.11%)
Nov 28, 2018 0.0090 0.0090 0.0071 0.0090 836,300 -0.00(-2.17%)
Nov 27, 2018 0.0081 0.0094 0.0081 0.0092 1,615,510 +0.00(+8.24%)
Nov 26, 2018 0.0075 0.0092 0.0075 0.0085 2,996,072 +0.00(+16.44%)
Nov 23, 2018 0.0060 0.0073 0.0060 0.0073 1,327,100 +0.00(+4.29%)
Nov 21, 2018 0.0070 0.0070 0.0070 0 +0.00(+11.11%)
Nov 20, 2018 0.0055 0.0065 0.0055 0.0063 2,153,017 -0.00(-1.56%)
Nov 19, 2018 0.0055 0.0065 0.0051 0.0064 3,435,331 +0.00(+12.28%)
Nov 15, 2018 0.0057 0.0057 0.0057 0 +0.00(+5.56%)
Nov 14, 2018 0.0057 0.0060 0.0048 0.0054 2,415,445 -0.00(-12.90%)
Nov 13, 2018 0.0050 0.0062 0.0048 0.0062 9,800,340 +0.00(+40.91%)
Nov 12, 2018 0.0050 0.0054 0.0044 0.0044 3,027,500 -0.00(-24.14%)
Nov 09, 2018 0.0056 0.0059 0.0027 0.0058 16,046,900 +0.00(+3.57%)
Nov 08, 2018 0.0040 0.0056 0.0040 0.0056 5,286,253 +0.00(+12.00%)
Nov 07, 2018 0.0046 0.0052 0.0039 0.0050 2,646,349 -0.00(-7.41%)
Nov 06, 2018 0.0047 0.0054 0.0041 0.0054 4,112,783 +0.00(+38.46%)
Nov 05, 2018 0.0041 0.0041 0.0033 0.0039 1,162,590 -0.00(-20.41%)
Nov 02, 2018 0.0040 0.0054 0.0039 0.0049 407,600 -0.00(-10.91%)
Nov 01, 2018 0.0039 0.0064 0.0027 0.0055 1,555,405 +0.00(+27.91%)
Oct 31, 2018 0.0034 0.0045 0.0030 0.0043 4,843,952 +0.00(+26.47%)
Oct 30, 2018 0.0027 0.0034 0.0024 0.0034 1,049,950 +0.00(+25.93%)
Oct 29, 2018 0.0040 0.0043 0.0021 0.0027 7,992,209 -0.00(-38.64%)
Oct 26, 2018 0.0055 0.0068 0.0042 0.0044 3,777,800 -0.00(-26.67%)
Oct 25, 2018 0.0068 0.0074 0.0060 0.0060 416,723 -0.00(-15.49%)
Oct 24, 2018 0.0061 0.0073 0.0050 0.0071 1,661,525 +0.00(+5.97%)
Oct 23, 2018 0.0070 0.0070 0.0060 0.0067 400,285 -0.00(-4.29%)
Oct 22, 2018 0.0063 0.0070 0.0063 0.0070 109,500 +0.00(+11.11%)
Oct 19, 2018 0.0070 0.0072 0.0035 0.0063 2,143,200 -0.00(-20.25%)
Oct 18, 2018 0.0070 0.0084 0.0070 0.0079 1,164,234 -0.00(-1.25%)
Oct 17, 2018 0.0078 0.0081 0.0065 0.0080 584,347 -0.00(-4.76%)
Oct 16, 2018 0.0091 0.0094 0.0078 0.0084 1,570,940 -0.00(-7.69%)
Oct 15, 2018 0.0081 0.0092 0.0075 0.0091 1,077,149 +0.00(+2.25%)
Oct 12, 2018 0.0090 0.0092 0.0080 0.0089 861,900 +0.00(+12.66%)
Oct 11, 2018 0.0076 0.0097 0.0070 0.0079 3,732,920 -0.00(-3.66%)
Oct 10, 2018 0.0076 0.0085 0.0076 0.0082 564,150 +0.00(+0.00%)
Oct 09, 2018 0.0078 0.0090 0.0071 0.0082 2,083,531 -0.00(-8.89%)
Oct 08, 2018 0.0099 0.0099 0.0075 0.0090 2,394,870 -0.00(-3.23%)
Oct 05, 2018 0.0075 0.0096 0.0072 0.0093 3,822,100 +0.00(+16.25%)
Oct 04, 2018 0.0066 0.0082 0.0061 0.0080 4,186,243 +0.00(+21.21%)
Oct 03, 2018 0.0061 0.0067 0.0061 0.0066 958,878 -0.00(-4.35%)
Oct 02, 2018 0.0070 0.0070 0.0062 0.0069 994,589 -0.00(-1.43%)
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.