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 (%)
Jun 30, 2020 0.0072 0.0076 0.0069 0.0076 678,768 +0.00(+5.56%)
Jun 29, 2020 0.0080 0.0084 0.0060 0.0072 1,332,695 +0.00(+4.35%)
Jun 26, 2020 0.0060 0.0079 0.0050 0.0069 2,792,100 +0.00(+15.00%)
Jun 25, 2020 0.0087 0.0088 0.0050 0.0060 5,304,405 -0.00(-32.58%)
Jun 24, 2020 0.0056 0.0098 0.0056 0.0089 3,061,107 +0.00(+67.92%)
Jun 23, 2020 0.0055 0.0059 0.0053 0.0053 2,537,753 +0.00(+0.00%)
Jun 22, 2020 0.0052 0.0070 0.0049 0.0053 2,744,440 +0.00(+0.00%)
Jun 19, 2020 0.0080 0.0085 0.0050 0.0053 5,889,700 -0.00(-33.75%)
Jun 18, 2020 0.0040 0.0120 0.0040 0.0080 10,609,488 +0.00(+128.57%)
Jun 17, 2020 0.0035 0.0035 0.0035 0.0035 2,000 -0.00(-5.41%)
Jun 16, 2020 0.0038 0.0043 0.0037 0.0037 398,000 +0.00(+2.78%)
Jun 15, 2020 0.0040 0.0040 0.0036 0.0036 250,010 -0.00(-10.00%)
Jun 11, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 10, 2020 0.0048 0.0050 0.0040 0.0040 561,200 -0.00(-11.11%)
Jun 09, 2020 0.0042 0.0055 0.0040 0.0045 46,000 +0.00(+12.50%)
Jun 08, 2020 0.0040 0.0052 0.0039 0.0040 1,002,872 -0.00(-11.11%)
Jun 05, 2020 0.0055 0.0055 0.0041 0.0045 80,200 +0.00(+2.27%)
Jun 04, 2020 0.0095 0.0095 0.0044 0.0044 12,000 +0.00(+0.00%)
Jun 03, 2020 0.0048 0.0049 0.0040 0.0044 1,296,100 -0.00(-8.33%)
Jun 02, 2020 0.0047 0.0059 0.0039 0.0048 409,087 +0.00(+17.07%)
Jun 01, 2020 0.0043 0.0050 0.0041 0.0041 202,900 +0.00(+2.50%)
May 28, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
May 27, 2020 0.0040 0.0040 0.0035 0.0035 410,000 -0.00(-48.53%)
May 26, 2020 0.0068 0.0068 0.0035 0.0068 2,715 +0.00(+15.25%)
May 22, 2020 0.0057 0.0059 0.0046 0.0059 451,000 -0.00(-25.32%)
May 21, 2020 0.0044 0.0079 0.0044 0.0079 28,235 +0.00(+79.55%)
May 20, 2020 0.0085 0.0085 0.0044 0.0044 1,160,242 -0.00(-48.24%)
May 19, 2020 0.0068 0.0096 0.0068 0.0085 6,266 -0.00(-13.27%)
May 18, 2020 0.0080 0.0098 0.0055 0.0098 91,499 +0.00(+1.03%)
May 15, 2020 0.0097 0.0097 0.0031 0.0097 155,800 -0.00(-2.02%)
May 14, 2020 0.0080 0.0115 0.0065 0.0099 185,928 +0.00(+30.26%)
May 13, 2020 0.0044 0.0100 0.0042 0.0076 749,593 +0.00(+61.70%)
May 12, 2020 0.0037 0.0055 0.0037 0.0047 2,403,323 +0.00(+20.51%)
May 11, 2020 0.0033 0.0039 0.0029 0.0039 88,227 -0.00(-11.36%)
May 07, 2020 0.0044 0.0044 0.0044 0 +0.00(+15.79%)
May 06, 2020 0.0027 0.0039 0.0027 0.0038 24,500 -0.00(-9.52%)
May 04, 2020 0.0042 0.0042 0.0042 0 -0.00(-4.55%)
May 01, 2020 0.0026 0.0044 0.0026 0.0044 600 +0.00(+62.96%)
Apr 30, 2020 0.0021 0.0039 0.0021 0.0027 33,322 -0.00(-38.64%)
Apr 29, 2020 0.0025 0.0055 0.0025 0.0044 1,254,166 +0.00(+51.72%)
Apr 28, 2020 0.0029 0.0030 0.0018 0.0029 1,376,150 -0.00(-3.33%)
Apr 27, 2020 0.0029 0.0030 0.0029 0.0030 110,000 -0.00(-9.09%)
Apr 24, 2020 0.0033 0.0036 0.0033 0.0033 260,200 +0.00(+0.00%)
Apr 23, 2020 0.0034 0.0036 0.0026 0.0033 401,500 -0.00(-2.94%)
Apr 22, 2020 0.0030 0.0034 0.0030 0.0034 200 +0.00(+13.33%)
Apr 21, 2020 0.0030 0.0030 0.0025 0.0030 41,430 +0.00(+0.00%)
Apr 20, 2020 0.0021 0.0036 0.0021 0.0030 120,000 -0.00(-9.09%)
Apr 17, 2020 0.0026 0.0035 0.0026 0.0033 352,000 +0.00(+26.92%)
Apr 16, 2020 0.0037 0.0037 0.0020 0.0026 639,100 -0.00(-13.33%)
Apr 15, 2020 0.0037 0.0037 0.0030 0.0030 17,425 +0.00(+0.00%)
Apr 14, 2020 0.0030 0.0030 0.0030 0.0030 20,200 -0.00(-18.92%)
Apr 13, 2020 0.0037 0.0037 0.0037 0.0037 4,000 +0.00(+0.00%)
Apr 09, 2020 0.0030 0.0037 0.0030 0.0037 79,100 +0.00(+37.04%)
Apr 08, 2020 0.0029 0.0037 0.0022 0.0027 450,751 -0.00(-27.03%)
Apr 07, 2020 0.0031 0.0037 0.0030 0.0037 148,600 +0.00(+23.33%)
Apr 06, 2020 0.0030 0.0030 0.0030 0.0030 41,000 +0.00(+0.00%)
Apr 03, 2020 0.0029 0.0030 0.0026 0.0030 1,331,600 +0.00(+3.45%)
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.