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, 2022 0.0605 0.0670 0.0605 0.0633 47,448 +0.00(+4.63%)
Aug 30, 2022 0.0660 0.0670 0.0604 0.0605 132,505 -0.00(-6.49%)
Aug 29, 2022 0.0715 0.0718 0.0604 0.0647 137,818 -0.01(-9.51%)
Aug 26, 2022 0.0684 0.0747 0.0635 0.0715 73,326 -0.00(-4.41%)
Aug 25, 2022 0.0642 0.0781 0.0605 0.0748 112,703 +0.01(+16.15%)
Aug 24, 2022 0.0643 0.0644 0.0629 0.0644 63,461 +0.00(+0.31%)
Aug 23, 2022 0.0625 0.0642 0.0608 0.0642 32,710 +0.00(+7.00%)
Aug 22, 2022 0.0583 0.0660 0.0583 0.0600 138,890 -0.01(-8.68%)
Aug 19, 2022 0.0715 0.0715 0.0575 0.0657 435,020 -0.00(-6.14%)
Aug 18, 2022 0.0736 0.0740 0.0691 0.0700 105,583 -0.00(-4.76%)
Aug 17, 2022 0.0699 0.0735 0.0662 0.0735 35,319 +0.00(+5.00%)
Aug 16, 2022 0.0709 0.0736 0.0660 0.0700 247,355 -0.00(-5.02%)
Aug 15, 2022 0.0800 0.0800 0.0660 0.0737 148,001 -0.01(-7.76%)
Aug 12, 2022 0.0802 0.0802 0.0759 0.0799 152,777 +0.00(+2.17%)
Aug 11, 2022 0.0823 0.0823 0.0782 0.0782 73,547 -0.00(-4.63%)
Aug 10, 2022 0.0805 0.0838 0.0760 0.0820 281,410 -0.00(-2.26%)
Aug 09, 2022 0.0773 0.0890 0.0772 0.0839 174,400 -0.00(-0.71%)
Aug 08, 2022 0.0812 0.0848 0.0700 0.0845 546,402 -0.00(-1.40%)
Aug 05, 2022 0.0821 0.0900 0.0810 0.0857 234,904 -0.00(-1.38%)
Aug 04, 2022 0.0933 0.0933 0.0821 0.0869 113,126 -0.01(-6.76%)
Aug 03, 2022 0.0981 0.0981 0.0875 0.0932 101,305 -0.00(-4.21%)
Aug 02, 2022 0.0989 0.0989 0.0870 0.0973 103,101 -0.00(-1.52%)
Aug 01, 2022 0.0950 0.0990 0.0865 0.0988 40,000 +0.01(+7.39%)
Jul 29, 2022 0.0959 0.0959 0.0875 0.0920 349,489 -0.00(-2.85%)
Jul 28, 2022 0.0925 0.0972 0.0905 0.0947 33,660 +0.00(+1.83%)
Jul 27, 2022 0.0950 0.0950 0.0900 0.0930 68,000 -0.01(-6.81%)
Jul 26, 2022 0.0952 0.0999 0.0905 0.0998 94,844 +0.00(+0.40%)
Jul 25, 2022 0.0900 0.1000 0.0900 0.0994 101,996 -0.00(-0.60%)
Jul 22, 2022 0.0935 0.1000 0.0925 0.1000 136,715 -0.00(-3.94%)
Jul 21, 2022 0.1000 0.1090 0.0912 0.1041 334,989 -0.01(-9.64%)
Jul 20, 2022 0.1091 0.1200 0.1072 0.1152 208,911 -0.00(-3.19%)
Jul 19, 2022 0.1045 0.1190 0.1009 0.1190 101,825 +0.01(+9.17%)
Jul 18, 2022 0.1055 0.1090 0.0901 0.1090 243,867 -0.00(-0.73%)
Jul 15, 2022 0.1055 0.1180 0.1048 0.1098 47,526 -0.00(-0.18%)
Jul 14, 2022 0.1004 0.1192 0.1004 0.1100 97,530 -0.01(-7.95%)
Jul 13, 2022 0.1175 0.1285 0.1000 0.1195 213,095 -0.00(-0.08%)
Jul 12, 2022 0.1225 0.1225 0.1101 0.1196 89,101 -0.00(-2.76%)
Jul 11, 2022 0.1156 0.1230 0.1082 0.1230 75,090 +0.00(+2.50%)
Jul 08, 2022 0.1150 0.1200 0.1150 0.1200 80,553 +0.00(+0.00%)
Jul 07, 2022 0.1174 0.1310 0.1110 0.1200 188,279 -0.00(-3.15%)
Jul 06, 2022 0.1205 0.1249 0.1150 0.1239 19,800 -0.00(-0.88%)
Jul 05, 2022 0.1169 0.1483 0.1000 0.1250 35,615 +0.01(+4.25%)
Jul 01, 2022 0.1212 0.1212 0.1050 0.1199 23,837 -0.00(-1.07%)
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%)
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.