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 (%)
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%)
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%)
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.