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

Nexus Energy Services Inc (OP: IBGR )

0.0062 -0.0008 (-11.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 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 (%)
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.