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

Nexus Energy Services Inc (OP: IBGR )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2022 0.2690 0.2700 0.2310 0.2698 148,299 +0.03(+12.42%)
Mar 31, 2022 0.2600 0.2600 0.2344 0.2400 139,020 -0.01(-5.14%)
Mar 30, 2022 0.2799 0.2799 0.2350 0.2530 83,780 +0.01(+3.22%)
Mar 29, 2022 0.2399 0.2598 0.2280 0.2451 285,265 +0.01(+2.21%)
Mar 28, 2022 0.2399 0.2399 0.2143 0.2398 83,798 +0.00(+0.59%)
Mar 25, 2022 0.2202 0.2399 0.2104 0.2384 51,067 +0.00(+1.66%)
Mar 24, 2022 0.2320 0.2399 0.2200 0.2345 110,945 +0.00(+1.12%)
Mar 23, 2022 0.2400 0.2400 0.2177 0.2319 178,009 -0.01(-3.37%)
Mar 22, 2022 0.2350 0.2442 0.2234 0.2400 63,958 -0.01(-3.58%)
Mar 21, 2022 0.2546 0.2670 0.2303 0.2489 164,173 -0.01(-4.05%)
Mar 18, 2022 0.2638 0.2638 0.2401 0.2594 69,968 +0.00(+0.78%)
Mar 17, 2022 0.2561 0.2639 0.2480 0.2574 58,425 -0.01(-2.57%)
Mar 16, 2022 0.2665 0.2700 0.2480 0.2642 53,922 -0.00(-0.83%)
Mar 15, 2022 0.2402 0.2679 0.2402 0.2664 24,375 -0.00(-0.93%)
Mar 14, 2022 0.2687 0.2689 0.2321 0.2689 122,709 +0.00(+0.15%)
Mar 11, 2022 0.2689 0.2689 0.2471 0.2685 123,817 -0.00(-0.15%)
Mar 10, 2022 0.2440 0.2689 0.2320 0.2689 247,414 +0.04(+19.99%)
Mar 09, 2022 0.2299 0.2440 0.2200 0.2241 40,217 -0.01(-2.52%)
Mar 08, 2022 0.2121 0.2400 0.2121 0.2299 246,508 +0.01(+4.50%)
Mar 07, 2022 0.2368 0.2785 0.2131 0.2200 193,140 -0.02(-9.32%)
Mar 04, 2022 0.2298 0.2426 0.2105 0.2426 139,365 -0.01(-2.18%)
Mar 03, 2022 0.2548 0.2560 0.2153 0.2480 133,522 +0.01(+3.33%)
Mar 02, 2022 0.2492 0.2492 0.2203 0.2400 101,638 -0.01(-3.96%)
Mar 01, 2022 0.2695 0.2695 0.2360 0.2499 134,134 -0.01(-3.66%)
Feb 28, 2022 0.2400 0.2770 0.2400 0.2594 51,836 +0.00(+0.19%)
Feb 25, 2022 0.2560 0.2589 0.2362 0.2589 82,120 +0.00(+1.13%)
Feb 24, 2022 0.2380 0.2697 0.2050 0.2560 298,043 -0.01(-5.08%)
Feb 23, 2022 0.2700 0.2789 0.2415 0.2697 206,279 -0.00(-0.07%)
Feb 22, 2022 0.2700 0.2740 0.2380 0.2699 184,826 +0.00(+0.00%)
Feb 18, 2022 0.2699 0 +0.00(+1.85%)
Feb 17, 2022 0.2550 0.2789 0.2421 0.2650 265,633 +0.02(+9.50%)
Feb 16, 2022 0.2719 0.2898 0.2400 0.2420 519,409 -0.03(-10.96%)
Feb 15, 2022 0.2502 0.2720 0.2440 0.2718 407,536 +0.01(+4.54%)
Feb 14, 2022 0.2748 0.2748 0.2450 0.2600 184,296 +0.01(+1.96%)
Feb 11, 2022 0.2565 0.2740 0.2400 0.2550 221,061 -0.00(-0.58%)
Feb 10, 2022 0.2650 0.2790 0.2402 0.2565 203,081 -0.00(-1.35%)
Feb 09, 2022 0.2449 0.2625 0.2300 0.2600 394,633 +0.02(+6.17%)
Feb 08, 2022 0.2123 0.2494 0.2068 0.2449 229,294 +0.04(+16.67%)
Feb 07, 2022 0.2070 0.2169 0.1800 0.2099 406,714 +0.02(+7.70%)
Feb 04, 2022 0.1989 0.2069 0.1801 0.1949 89,542 +0.00(+2.58%)
Feb 03, 2022 0.1830 0.1900 1,045,731 -0.01(-5.00%)
Feb 02, 2022 0.2300 0.2450 0.1850 0.2000 728,779 -0.03(-14.16%)
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.