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, 2022 0.1214 0.1215 0.1050 0.1212 25,003 -0.00(-0.16%)
Jun 29, 2022 0.1050 0.1300 0.1050 0.1214 24,315 +0.02(+21.40%)
Jun 28, 2022 0.1291 0.1291 0.1000 0.1000 50,200 -0.03(-22.24%)
Jun 27, 2022 0.1050 0.1374 0.1001 0.1286 67,305 -0.02(-12.52%)
Jun 24, 2022 0.1650 0.1715 0.1288 0.1470 240,321 -0.01(-7.49%)
Jun 23, 2022 0.1100 0.1730 0.0850 0.1589 768,737 +0.05(+44.59%)
Jun 22, 2022 0.0786 0.1100 0.0786 0.1099 255,071 +0.03(+45.56%)
Jun 21, 2022 0.0800 0.0900 0.0660 0.0755 843,617 -0.01(-14.98%)
Jun 17, 2022 0.1106 0.1197 0.0810 0.0888 733,217 -0.03(-25.81%)
Jun 16, 2022 0.1200 0.1298 0.1111 0.1197 228,662 -0.01(-9.04%)
Jun 15, 2022 0.1250 0.1349 0.1200 0.1316 120,326 +0.00(+3.22%)
Jun 14, 2022 0.1211 0.1300 0.1211 0.1275 222,564 -0.01(-5.20%)
Jun 13, 2022 0.1303 0.1598 0.1300 0.1345 306,941 -0.00(-2.54%)
Jun 10, 2022 0.1379 0.1416 0.1338 0.1380 66,700 -0.00(-2.47%)
Jun 09, 2022 0.1330 0.1419 0.1330 0.1415 124,354 -0.00(-0.28%)
Jun 08, 2022 0.1370 0.1440 0.1300 0.1419 261,548 +0.00(+3.58%)
Jun 07, 2022 0.1301 0.1448 0.1301 0.1370 311,367 -0.00(-2.07%)
Jun 06, 2022 0.1300 0.1419 0.1300 0.1399 227,033 +0.00(+1.45%)
Jun 03, 2022 0.1453 0.1508 0.1376 0.1379 351,456 -0.02(-12.28%)
Jun 02, 2022 0.1510 0.1581 0.1363 0.1572 776,188 -0.00(-1.69%)
Jun 01, 2022 0.1625 0.1699 0.1515 0.1599 49,886 -0.01(-7.47%)
May 31, 2022 0.1661 0.1738 0.1552 0.1728 73,711 -0.00(-2.32%)
May 27, 2022 0.1750 0.1845 0.1661 0.1769 22,916 +0.00(+0.74%)
May 26, 2022 0.1741 0.1865 0.1617 0.1756 138,982 +0.01(+3.29%)
May 25, 2022 0.1697 0.1720 0.1587 0.1700 87,498 +0.00(+0.24%)
May 24, 2022 0.1510 0.1699 0.1510 0.1696 126,608 -0.00(-0.24%)
May 23, 2022 0.1470 0.1700 0.1350 0.1700 430,658 +0.02(+15.88%)
May 20, 2022 0.1500 0.1500 0.1320 0.1467 632,582 -0.02(-11.04%)
May 19, 2022 0.1700 0.1800 0.1450 0.1649 348,934 -0.02(-10.86%)
May 18, 2022 0.2049 0.2049 0.1450 0.1850 1,248,958 -0.02(-10.93%)
May 17, 2022 0.2150 0.2200 0.2000 0.2077 153,638 -0.02(-8.06%)
May 16, 2022 0.2110 0.2295 0.2100 0.2259 49,041 -0.00(-1.53%)
May 13, 2022 0.2360 0.2360 0.2085 0.2294 108,740 -0.00(-0.22%)
May 12, 2022 0.2195 0.2299 0.2006 0.2299 89,483 +0.01(+4.74%)
May 11, 2022 0.2250 0.2250 0.2002 0.2195 114,714 -0.00(-1.57%)
May 10, 2022 0.1940 0.2230 0.1863 0.2230 376,764 +0.00(+0.00%)
May 09, 2022 0.2050 0.2479 0.1803 0.2230 433,622 +0.02(+8.25%)
May 06, 2022 0.1792 0.2060 0.1792 0.2060 127,693 +0.02(+10.57%)
May 05, 2022 0.1900 0.1900 0.1720 0.1863 16,585 -0.00(-1.79%)
May 04, 2022 0.1897 0.1897 0.1809 0.1897 4,973 -0.00(-0.05%)
May 03, 2022 0.2070 0.2070 0.1705 0.1898 100,500 -0.02(-8.71%)
May 02, 2022 0.1800 0.2088 0.1800 0.2079 21,243 -0.00(-0.43%)
Apr 29, 2022 0.1900 0.2091 0.1831 0.2088 67,352 +0.02(+12.80%)
Apr 28, 2022 0.1832 0.1918 0.1831 0.1851 54,880 -0.01(-3.44%)
Apr 27, 2022 0.1994 0.1999 0.1827 0.1917 40,314 -0.01(-3.86%)
Apr 26, 2022 0.1867 0.2144 0.1827 0.1994 170,377 +0.02(+9.26%)
Apr 25, 2022 0.1873 0.1873 0.1771 0.1825 105,774 -0.00(-2.56%)
Apr 22, 2022 0.1707 0.1873 0.1630 0.1873 171,751 +0.01(+7.03%)
Apr 21, 2022 0.1894 0.1895 0.1700 0.1750 103,879 -0.01(-5.41%)
Apr 20, 2022 0.1955 0.1955 0.1800 0.1850 107,438 -0.01(-3.60%)
Apr 19, 2022 0.2000 0.2000 0.1903 0.1919 149,286 -0.01(-3.86%)
Apr 18, 2022 0.2100 0.2260 0.1911 0.1996 239,161 -0.03(-11.68%)
Apr 14, 2022 0.2400 0.2400 0.2100 0.2260 253,697 +0.00(+1.80%)
Apr 13, 2022 0.1950 0.2500 0.1865 0.2220 412,540 +0.03(+16.84%)
Apr 12, 2022 0.2126 0.2139 0.1820 0.1900 421,170 -0.02(-11.63%)
Apr 11, 2022 0.2183 0.2300 0.1874 0.2150 567,916 +0.01(+2.38%)
Apr 08, 2022 0.2373 0.2373 0.2066 0.2100 299,919 -0.02(-8.70%)
Apr 07, 2022 0.2277 0.2400 0.2193 0.2300 211,087 -0.00(-0.61%)
Apr 06, 2022 0.2448 0.2500 0.2250 0.2314 366,583 -0.01(-2.16%)
Apr 05, 2022 0.2500 0.2500 0.2301 0.2365 176,701 -0.01(-4.79%)
Apr 04, 2022 0.2650 0.2698 0.2300 0.2484 229,437 -0.02(-7.93%)
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.