Skip to main content

Nexus Energy Services Inc (OP: IBGR )

0.0062 -0.0008 (-11.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0036 0.0036 0.0036 0 -0.00(-0.63%)
Apr 28, 2016 0.0036 0.0036 0.0036 0.0036 100 +0.00(+0.64%)
Apr 27, 2016 0.0037 0.0037 0.0036 0.0036 10,500 +0.00(+0.00%)
Apr 26, 2016 0.0037 0.0037 0.0036 0.0036 13,450 +0.00(+0.00%)
Apr 25, 2016 0.0037 0.0037 0.0036 0.0036 2,900 +0.00(+0.00%)
Apr 22, 2016 0.0036 0.0036 0.0036 0.0036 6,757 +0.00(+2.86%)
Apr 21, 2016 0.0035 0.0035 0.0035 0.0035 26,226 +0.00(+6.06%)
Apr 20, 2016 0.0033 0.0033 0.0033 0.0033 100 -0.00(-10.81%)
Apr 19, 2016 0.0037 0.0037 0.0037 0.0037 43,243 +0.00(+0.00%)
Apr 18, 2016 0.0038 0.0038 0.0037 0.0037 125,556 -0.00(-2.63%)
Apr 15, 2016 0.0038 0.0038 0.0032 0.0038 107,200 +0.00(+0.00%)
Apr 14, 2016 0.0038 0.0038 0.0032 0.0038 34,678 +0.00(+18.75%)
Apr 13, 2016 0.0031 0.0038 0.0028 0.0032 271,644 -0.00(-28.89%)
Apr 08, 2016 0.0045 0.0045 0.0045 0 +0.00(+55.17%)
Apr 07, 2016 0.0035 0.0036 0.0023 0.0029 1,593,720 -0.00(-21.62%)
Apr 06, 2016 0.0045 0.0045 0.0030 0.0037 1,388,000 -0.00(-19.57%)
Apr 05, 2016 0.0055 0.0055 0.0045 0.0046 344,000 -0.00(-8.00%)
Apr 04, 2016 0.0070 0.0070 0.0050 0.0050 160,300 -0.00(-28.57%)
Apr 01, 2016 0.0090 0.0090 0.0050 0.0070 85,250 +0.00(+40.00%)
Mar 31, 2016 0.0055 0.0060 0.0050 0.0050 85,534 -0.00(-29.58%)
Mar 30, 2016 0.0071 0.0071 0.0071 0.0071 20,000 -0.00(-11.25%)
Mar 29, 2016 0.0087 0.0087 0.0080 0.0080 23,000 -0.00(-8.05%)
Mar 24, 2016 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Mar 23, 2016 0.0085 0.0087 0.0080 0.0080 44,300 -0.00(-0.87%)
Mar 22, 2016 0.0070 0.0081 0.0070 0.0081 30,200 +0.00(+0.88%)
Mar 21, 2016 0.0089 0.0089 0.0080 0.0080 64,237 -0.00(-7.97%)
Mar 18, 2016 0.0070 0.0089 0.0070 0.0087 431,833 +0.00(+11.45%)
Mar 17, 2016 0.0149 0.0149 0.0060 0.0078 888,550 -0.00(-13.33%)
Mar 16, 2016 0.0111 0.0130 0.0090 0.0090 252,100 -0.00(-18.92%)
Mar 15, 2016 0.0090 0.0143 0.0090 0.0111 274,690 +0.00(+23.33%)
Mar 14, 2016 0.0150 0.0150 0.0090 0.0090 315,290 -0.00(-31.30%)
Mar 11, 2016 0.0140 0.0140 0.0100 0.0131 850,316 -0.00(-8.39%)
Mar 10, 2016 0.0156 0.0210 0.0140 0.0143 235,500 -0.00(-13.33%)
Mar 09, 2016 0.0170 0.0170 0.0165 0.0165 60,150 -0.00(-2.94%)
Mar 08, 2016 0.0200 0.0200 0.0170 0.0170 8,000 -0.00(-15.00%)
Mar 07, 2016 0.0190 0.0200 0.0190 0.0200 47,819 +0.01(+42.86%)
Mar 03, 2016 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Mar 02, 2016 0.0240 0.0240 0.0150 0.0240 400 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0290 0.0150 0.0240 55,600 -0.01(-20.00%)
Feb 29, 2016 0.0189 0.0300 0.0189 0.0300 11,500 +0.01(+58.73%)
Feb 26, 2016 0.0189 0.0189 0.0189 0.0189 5,650 +0.00(+2.38%)
Feb 22, 2016 0.0185 0.0185 0.0185 0 +0.00(+31.86%)
Feb 19, 2016 0.0225 0.0500 0.0140 0.0140 94,008 -0.01(-47.86%)
Feb 18, 2016 0.0225 0.0280 0.0225 0.0268 19,001 +0.00(+19.33%)
Feb 17, 2016 0.0225 0.0285 0.0225 0.0225 42,072 +0.00(+7.14%)
Feb 16, 2016 0.0200 0.0223 0.0200 0.0210 26,611 +0.00(+5.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 -0.00(-3.85%)
Feb 11, 2016 0.0208 0.0208 0.0208 0.0208 2,000 +0.01(+131.11%)
Feb 10, 2016 0.0090 0.0208 0.0090 0.0090 48,665 -0.01(-52.63%)
Feb 09, 2016 0.0090 0.0190 0.0090 0.0190 54,126 +0.01(+111.11%)
Feb 08, 2016 0.0190 0.0190 0.0090 0.0090 1,600 -0.01(-47.06%)
Feb 05, 2016 0.0170 0.0170 0.0170 0.0170 8,826 +0.00(+6.25%)
Feb 04, 2016 0.0081 0.0173 0.0081 0.0160 61,500 +0.00(+0.00%)
Feb 03, 2016 0.0170 0.0225 0.0149 0.0160 253,957 +0.00(+10.34%)
Feb 02, 2016 0.0230 0.0230 0.0100 0.0145 345,214 -0.01(-27.50%)
Feb 01, 2016 0.0200 0.0280 0.0145 0.0200 382,250 +0.01(+66.67%)
Jan 29, 2016 0.0580 0.0599 0.0120 0.0120 1,494,135 -0.05(-79.49%)
Jan 28, 2016 0.0700 0.0780 0.0410 0.0585 521,841 -0.01(-15.83%)
Jan 27, 2016 0.0920 0.1070 0.0400 0.0695 4,196,388 -0.01(-13.12%)
Jan 26, 2016 0.0850 0.0850 0.0800 0.0800 1,900 -0.01(-5.88%)
Jan 25, 2016 0.0850 0.0850 0.0850 0.0850 25,100 +0.00(+0.00%)
Jan 22, 2016 0.0850 0.0850 0.0850 0.0850 20,000 -0.02(-22.73%)
Jan 21, 2016 0.0900 0.1100 0.0800 0.1100 29,560 +0.02(+22.22%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 100 -0.01(-5.26%)
Jan 15, 2016 0.0950 0.0950 0.0950 0 -0.00(-2.36%)
Jan 14, 2016 0.1200 0.1200 0.0973 0.0973 41,000 -0.02(-18.92%)
Jan 13, 2016 0.1327 0.1327 0.1200 0.1200 10,070 -0.02(-15.91%)
Jan 11, 2016 0.1427 0.1427 0.1427 0 -0.05(-25.29%)
Jan 08, 2016 0.1910 0.1910 0.1910 0.1910 200 -0.06(-23.57%)
Jan 06, 2016 0.2499 0.2499 0.2499 80 +0.11(+75.12%)
Jan 04, 2016 0.1427 0.1427 0.1427 0 -0.11(-42.92%)
Dec 30, 2015 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Dec 29, 2015 0.1445 0.1450 0.1400 0.1400 10,100 +0.00(+0.00%)
Dec 22, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 21, 2015 0.1350 0.1350 0.1350 0.1350 216 +0.00(+0.00%)
Dec 18, 2015 0.1350 0.1350 0.1350 0.1350 101 -0.01(-6.90%)
Dec 17, 2015 0.1450 0.1450 0.1450 0.1450 1,565 +0.01(+7.33%)
Dec 16, 2015 0.1351 0.1351 0.1351 0.1351 100 +0.00(+0.07%)
Dec 14, 2015 0.1350 0.1350 0.1350 80 +0.00(+0.00%)
Dec 10, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 08, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 04, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 03, 2015 0.1350 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Dec 02, 2015 0.1350 0.1350 0.1350 0.1350 100 -0.01(-6.90%)
Dec 01, 2015 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Nov 30, 2015 0.1400 0.1400 0.1400 0.1400 7,637 +0.00(+0.00%)
Nov 23, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 18, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 17, 2015 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Nov 11, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2015 0.1400 0.1400 0.1400 0 -0.16(-53.33%)
Nov 04, 2015 0.3000 0.3000 0.3000 0 +0.16(+114.29%)
Nov 03, 2015 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 29, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 23, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2015 0.1400 0.1400 0.1400 0 +0.01(+4.48%)
Oct 19, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Oct 15, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Oct 14, 2015 0.1340 0.1340 0.1340 0.1340 1,500 +0.00(+0.00%)
Oct 13, 2015 0.1955 0.1955 0.1340 0.1340 48,300 -0.06(-31.28%)
Sep 23, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 22, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Sep 18, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 16, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 14, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 11, 2015 0.2200 0.2200 0.1900 0.1900 5,450 -0.11(-36.65%)
Sep 10, 2015 0.3000 0.3000 0.2999 0.2999 400 -0.00(-0.03%)
Sep 09, 2015 0.2200 0.3000 0.2200 0.3000 404 +0.11(+54.24%)
Sep 08, 2015 0.1945 0.1945 0.1945 0.1945 100 -0.06(-22.20%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 +0.06(+30.14%)
Sep 03, 2015 0.1921 0.1921 0.1921 0.1921 100 -0.01(-3.95%)
Sep 02, 2015 0.2500 0.2500 0.2000 0.2000 7,200 +0.00(+0.00%)
Sep 01, 2015 0.3500 0.3500 0.2000 0.2000 27,862 -0.15(-42.86%)
Aug 31, 2015 0.4000 0.4100 0.3500 0.3500 15,784 -0.05(-12.50%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 698 -0.07(-14.89%)
Aug 26, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Aug 25, 2015 0.4600 0.4600 0.4600 0.4600 265 +0.00(+0.00%)
Aug 24, 2015 0.4600 0.4600 0.4600 604 +0.00(+0.00%)
Aug 21, 2015 0.4800 0.4800 0.4600 0.4600 3,077 -0.06(-11.54%)
Aug 18, 2015 0.5200 0.5200 0.5200 67 +0.00(+0.00%)
Aug 17, 2015 0.4500 0.5200 0.4500 0.5200 1,880 +0.07(+15.56%)
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.