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

Nexus Energy Services Inc (OP: IBGR )

0.0071 +0.0009 (+14.52%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.0210 0.0210 0.0149 0.0160 1,983,367 -0.01(-28.89%)
Aug 28, 2020 0.0248 0.0250 0.0145 0.0225 1,477,800 +0.00(+11.94%)
Aug 27, 2020 0.0230 0.0250 0.0200 0.0201 387,947 -0.00(-19.60%)
Aug 26, 2020 0.0220 0.0313 0.0210 0.0250 436,419 +0.00(+13.64%)
Aug 25, 2020 0.0200 0.0259 0.0200 0.0220 431,493 +0.00(+10.00%)
Aug 24, 2020 0.0152 0.0250 0.0152 0.0200 1,387,109 -0.00(-16.67%)
Aug 21, 2020 0.0228 0.0380 0.0228 0.0240 2,737,500 -0.01(-23.08%)
Aug 20, 2020 0.0200 0.0363 0.0190 0.0312 5,012,696 +0.01(+64.21%)
Aug 19, 2020 0.0140 0.0200 0.0130 0.0190 4,230,131 +0.01(+46.15%)
Aug 18, 2020 0.0130 0.0180 0.0120 0.0130 3,242,235 +0.00(+52.94%)
Aug 17, 2020 0.0090 0.0090 0.0084 0.0085 163,050 +0.00(+0.00%)
Aug 14, 2020 0.0076 0.0095 0.0076 0.0085 22,600 -0.00(-8.60%)
Aug 13, 2020 0.0099 0.0110 0.0071 0.0093 297,754 -0.00(-7.00%)
Aug 12, 2020 0.0068 0.0104 0.0068 0.0100 1,253,100 +0.00(+44.93%)
Aug 11, 2020 0.0085 0.0085 0.0069 0.0069 243,954 -0.00(-18.82%)
Aug 10, 2020 0.0085 0.0105 0.0085 0.0085 107,100 +0.00(+0.00%)
Aug 07, 2020 0.0100 0.0124 0.0085 0.0085 188,700 -0.00(-19.05%)
Aug 06, 2020 0.0087 0.0105 0.0085 0.0105 856,600 +0.00(+10.53%)
Aug 05, 2020 0.0090 0.0095 0.0074 0.0095 347,100 +0.00(+5.56%)
Aug 04, 2020 0.0085 0.0130 0.0085 0.0090 632,532 -0.00(-25.00%)
Aug 03, 2020 0.0100 0.0144 0.0060 0.0120 2,572,401 -0.00(-4.00%)
Jul 31, 2020 0.0100 0.0175 0.0092 0.0125 5,114,900 +0.00(+25.00%)
Jul 30, 2020 0.0068 0.0100 0.0068 0.0100 618,534 +0.00(+26.58%)
Jul 29, 2020 0.0099 0.0099 0.0079 0.0079 37,752 -0.00(-16.84%)
Jul 28, 2020 0.0079 0.0099 0.0075 0.0095 2,280,196 +0.00(+26.67%)
Jul 27, 2020 0.0085 0.0089 0.0065 0.0075 623,177 -0.00(-11.76%)
Jul 24, 2020 0.0072 0.0087 0.0072 0.0085 1,634,100 +0.00(+21.43%)
Jul 23, 2020 0.0060 0.0070 0.0060 0.0070 1,036,700 +0.00(+11.11%)
Jul 22, 2020 0.0067 0.0067 0.0061 0.0063 360,100 -0.00(-5.97%)
Jul 21, 2020 0.0060 0.0068 0.0060 0.0067 155,843 +0.00(+9.84%)
Jul 20, 2020 0.0071 0.0074 0.0061 0.0061 187,657 -0.00(-11.59%)
Jul 17, 2020 0.0057 0.0069 0.0057 0.0069 79,800 +0.00(+21.05%)
Jul 16, 2020 0.0066 0.0070 0.0047 0.0057 1,083,989 -0.00(-17.39%)
Jul 15, 2020 0.0060 0.0077 0.0060 0.0069 20,000 +0.00(+4.55%)
Jul 14, 2020 0.0076 0.0083 0.0050 0.0066 973,995 -0.00(-17.50%)
Jul 13, 2020 0.0080 0.0080 0.0066 0.0080 409,913 +0.00(+14.29%)
Jul 10, 2020 0.0082 0.0082 0.0070 0.0070 529,200 -0.00(-13.58%)
Jul 09, 2020 0.0073 0.0083 0.0072 0.0081 136,500 +0.00(+5.19%)
Jul 08, 2020 0.0092 0.0096 0.0073 0.0077 770,795 +0.00(+1.32%)
Jul 07, 2020 0.0085 0.0089 0.0072 0.0076 139,100 -0.00(-17.39%)
Jul 06, 2020 0.0069 0.0092 0.0069 0.0092 146,887 +0.00(+10.84%)
Jul 02, 2020 0.0085 0.0085 0.0070 0.0083 460,600 -0.00(-2.35%)
Jul 01, 2020 0.0075 0.0094 0.0071 0.0085 1,455,958 +0.00(+11.84%)
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%)
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.