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

Nexus Energy Services Inc (OP: IBGR )

0.0079 +0.0009 (+12.86%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 28, 2018 0.0073 0.0073 0.0063 0.0070 2,722,300 +0.00(+9.37%)
Sep 27, 2018 0.0065 0.0075 0.0060 0.0064 1,683,375 -0.00(-8.57%)
Sep 26, 2018 0.0053 0.0070 0.0053 0.0070 1,244,923 -0.00(-6.67%)
Sep 25, 2018 0.0077 0.0078 0.0051 0.0075 2,628,526 -0.00(-3.85%)
Sep 24, 2018 0.0081 0.0081 0.0050 0.0078 6,298,017 -0.00(-2.50%)
Sep 21, 2018 0.0051 0.0089 0.0051 0.0080 8,082,100 +0.00(+40.35%)
Sep 20, 2018 0.0052 0.0057 0.0052 0.0057 12,000 +0.00(+0.00%)
Sep 19, 2018 0.0047 0.0059 0.0045 0.0057 3,635,025 +0.00(+21.28%)
Sep 18, 2018 0.0053 0.0053 0.0034 0.0047 4,752,991 -0.00(-9.62%)
Sep 17, 2018 0.0044 0.0053 0.0043 0.0052 4,447,124 +0.00(+23.81%)
Sep 14, 2018 0.0042 0.0050 0.0040 0.0042 4,188,600 -0.00(-4.55%)
Sep 13, 2018 0.0041 0.0049 0.0038 0.0044 5,044,700 +0.00(+18.92%)
Sep 12, 2018 0.0040 0.0041 0.0034 0.0037 966,008 -0.00(-9.76%)
Sep 11, 2018 0.0042 0.0042 0.0033 0.0041 414,700 -0.00(-2.38%)
Sep 10, 2018 0.0038 0.0042 0.0037 0.0042 633,600 +0.00(+10.53%)
Sep 07, 2018 0.0037 0.0045 0.0033 0.0038 2,608,200 +0.00(+0.00%)
Sep 06, 2018 0.0030 0.0040 0.0014 0.0038 711,000 -0.00(-5.00%)
Sep 05, 2018 0.0039 0.0043 0.0033 0.0040 2,518,145 +0.00(+2.56%)
Sep 04, 2018 0.0042 0.0042 0.0038 0.0039 741,500 -0.00(-9.30%)
Aug 31, 2018 0.0043 0.0043 0.0043 0 -0.00(-6.52%)
Aug 30, 2018 0.0040 0.0049 0.0040 0.0046 2,450,884 +0.00(+2.22%)
Aug 29, 2018 0.0043 0.0045 0.0034 0.0045 1,717,857 +0.00(+0.00%)
Aug 28, 2018 0.0040 0.0047 0.0025 0.0045 10,493,055 +0.00(+18.42%)
Aug 27, 2018 0.0045 0.0047 0.0038 0.0038 1,365,200 -0.00(-17.39%)
Aug 24, 2018 0.0043 0.0046 0.0030 0.0046 4,838,400 +0.00(+2.22%)
Aug 23, 2018 0.0033 0.0045 0.0032 0.0045 4,506,200 +0.00(+25.00%)
Aug 22, 2018 0.0041 0.0044 0.0036 0.0036 2,648,113 -0.00(-20.00%)
Aug 21, 2018 0.0048 0.0048 0.0037 0.0045 6,690,158 -0.00(-6.25%)
Aug 20, 2018 0.0044 0.0050 0.0032 0.0048 5,425,345 +0.00(+6.67%)
Aug 17, 2018 0.0032 0.0048 0.0032 0.0045 6,827,000 +0.00(+40.62%)
Aug 16, 2018 0.0034 0.0034 0.0029 0.0032 424,365 -0.00(-15.79%)
Aug 15, 2018 0.0034 0.0038 0.0027 0.0038 6,522,657 +0.00(+18.75%)
Aug 14, 2018 0.0021 0.0034 0.0019 0.0032 12,889,174 +0.00(+39.13%)
Aug 13, 2018 0.0017 0.0024 0.0017 0.0023 1,155,965 -0.00(-4.17%)
Aug 10, 2018 0.0018 0.0024 0.0018 0.0024 5,701,200 +0.00(+33.33%)
Aug 09, 2018 0.0015 0.0018 0.0015 0.0018 251,514 -0.00(-5.26%)
Aug 08, 2018 0.0015 0.0019 0.0012 0.0019 587,000 +0.00(+0.00%)
Aug 07, 2018 0.0016 0.0019 0.0012 0.0019 1,495,100 -0.00(-13.64%)
Aug 06, 2018 0.0010 0.0022 0.0010 0.0022 7,452,743 +0.00(+57.14%)
Aug 03, 2018 0.0016 0.0016 0.0014 0.0014 744,000 -0.00(-12.50%)
Aug 02, 2018 0.0009 0.0016 0.0009 0.0016 4,924,626 +0.00(+77.78%)
Aug 01, 2018 0.0010 0.0010 0.0009 0.0009 200,000 -0.00(-25.00%)
Jul 30, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jul 27, 2018 0.0012 0.0014 0.0010 0.0010 175,000 +0.00(+0.00%)
Jul 26, 2018 0.0010 0.0014 0.0010 0.0010 761,000 -0.00(-6.98%)
Jul 25, 2018 0.0011 0.0011 0.0011 0.0011 161 -0.00(-28.33%)
Jul 24, 2018 0.0015 0.0015 0.0015 0.0015 9,000 +0.00(+0.00%)
Jul 23, 2018 0.0010 0.0015 0.0010 0.0015 480,000 -0.00(-6.25%)
Jul 18, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 17, 2018 0.0016 0.0016 0.0016 0.0016 23,000 +0.00(+0.00%)
Jul 16, 2018 0.0013 0.0016 0.0013 0.0016 259,000 +0.00(+23.08%)
Jul 13, 2018 0.0012 0.0013 0.0012 0.0013 558,923 -0.00(-18.75%)
Jul 12, 2018 0.0015 0.0017 0.0015 0.0016 1,730,198 +0.00(+14.29%)
Jul 11, 2018 0.0012 0.0016 0.0012 0.0014 8,461,600 +0.00(+40.00%)
Jul 10, 2018 0.0008 0.0013 0.0008 0.0010 12,622,393 +0.00(+38.89%)
Jul 05, 2018 0.0007 0.0007 0.0007 0 +0.00(+2.86%)
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.