Skip to main content

Nexus Energy Services Inc (OP: IBGR )

0.0072 +0.0010 (+16.13%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 26, 2017 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+25.00%)
May 24, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
May 23, 2017 0.0004 0.0005 0.0004 0.0005 512,710 +0.00(+0.00%)
May 17, 2017 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
May 16, 2017 0.0003 0.0006 0.0003 0.0004 34,314,096 +0.00(+33.33%)
May 15, 2017 0.0003 0.0003 0.0003 0.0003 200 +0.00(+0.00%)
May 12, 2017 0.0003 0.0003 0.0003 0.0003 100 +0.00(+0.00%)
May 10, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 09, 2017 0.0005 0.0005 0.0004 0.0004 9,748,699 -0.00(-20.00%)
May 05, 2017 0.0005 0.0005 0.0005 0 +0.00(+24.69%)
May 02, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.25%)
May 01, 2017 0.0004 0.0004 0.0004 0.0004 13,480,004 -0.00(-20.00%)
Apr 27, 2017 0.0005 0.0005 0.0005 45 +0.00(+0.00%)
Apr 26, 2017 0.0005 0.0005 0.0005 0.0005 530,539 +0.00(+0.00%)
Apr 25, 2017 0.0005 0.0005 0.0005 0.0005 200 +0.00(+0.00%)
Apr 24, 2017 0.0005 0.0005 0.0005 0.0005 7,341,500 +0.00(+0.00%)
Apr 21, 2017 0.0006 0.0006 0.0005 0.0005 850,000 -0.00(-16.67%)
Apr 20, 2017 0.0006 0.0006 0.0006 0.0006 90,100 +0.00(+0.00%)
Apr 19, 2017 0.0006 0.0006 0.0006 0.0006 110,000 +0.00(+0.00%)
Apr 18, 2017 0.0006 0.0006 0.0006 0.0006 800 +0.00(+0.00%)
Apr 17, 2017 0.0006 0.0007 0.0006 0.0006 6,428,181 +0.00(+20.00%)
Apr 13, 2017 0.0006 0.0006 0.0005 0.0005 593,872 +0.00(+0.00%)
Apr 12, 2017 0.0007 0.0007 0.0005 0.0005 1,600,020 -0.00(-16.67%)
Apr 11, 2017 0.0006 0.0006 0.0006 0.0006 1,950,000 +0.00(+0.00%)
Apr 10, 2017 0.0006 0.0006 0.0006 0.0006 1,057,771 -0.00(-7.69%)
Apr 07, 2017 0.0007 0.0007 0.0006 0.0006 6,344,798 -0.00(-7.14%)
Apr 06, 2017 0.0008 0.0009 0.0007 0.0007 13,437,668 -0.00(-30.00%)
Apr 05, 2017 0.0006 0.0015 0.0006 0.0010 103,500,720 +0.00(+66.67%)
Mar 31, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 30, 2017 0.0006 0.0006 0.0006 0.0006 200 -0.00(-1.64%)
Mar 29, 2017 0.0006 0.0006 0.0006 0.0006 100 +0.00(+1.67%)
Mar 28, 2017 0.0007 0.0007 0.0006 0.0006 425,000 +0.00(+0.00%)
Mar 27, 2017 0.0006 0.0006 0.0006 0.0006 4,240,000 -0.00(-14.29%)
Mar 24, 2017 0.0008 0.0010 0.0007 0.0007 490,100 -0.00(-12.50%)
Mar 23, 2017 0.0007 0.0008 0.0007 0.0008 63,500 +0.00(+33.33%)
Mar 22, 2017 0.0006 0.0010 0.0005 0.0006 15,554,999 +0.00(+0.00%)
Mar 21, 2017 0.0007 0.0007 0.0006 0.0006 3,279,200 -0.00(-14.29%)
Mar 20, 2017 0.0010 0.0011 0.0007 0.0007 6,584,700 -0.00(-36.36%)
Mar 17, 2017 0.0006 0.0015 0.0006 0.0011 3,591,606 +0.00(+80.33%)
Mar 16, 2017 0.0006 0.0006 0.0006 0.0006 200 -0.00(-12.86%)
Mar 15, 2017 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+6.06%)
Mar 10, 2017 0.0007 0.0007 0.0007 0 +0.00(+32.00%)
Mar 07, 2017 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Mar 03, 2017 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Mar 01, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 28, 2017 0.0005 0.0007 0.0005 0.0005 20,500 -0.00(-28.57%)
Feb 24, 2017 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 23, 2017 0.0005 0.0005 0.0005 0.0005 55,000 -0.00(-16.67%)
Feb 22, 2017 0.0005 0.0006 0.0005 0.0006 1,054,545 +0.00(+0.00%)
Feb 21, 2017 0.0006 0.0006 0.0005 0.0006 13,106,700 -0.00(-14.29%)
Feb 17, 2017 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Feb 16, 2017 0.0006 0.0006 0.0006 0.0006 3,000,000 +0.00(+0.00%)
Feb 15, 2017 0.0006 0.0006 0.0006 0.0006 250,000 -0.00(-14.29%)
Feb 14, 2017 0.0007 0.0007 0.0005 0.0007 11,756,666 +0.00(+12.90%)
Feb 13, 2017 0.0006 0.0006 0.0006 0.0006 100 +0.00(+3.33%)
Feb 10, 2017 0.0006 0.0006 0.0006 0.0006 210,000 +0.00(+0.00%)
Feb 06, 2017 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Feb 03, 2017 0.0008 0.0008 0.0008 0.0008 22,728 +0.00(+33.33%)
Feb 02, 2017 0.0006 0.0006 0.0006 0.0006 5,500,050 +0.00(+0.00%)
Jan 30, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 27, 2017 0.0007 0.0007 0.0007 0.0007 2,570,000 -0.00(-12.50%)
Jan 24, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jan 23, 2017 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+11.11%)
Jan 19, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 18, 2017 0.0008 0.0010 0.0008 0.0009 1,475,000 +0.00(+20.00%)
Jan 17, 2017 0.0008 0.0008 0.0008 0.0008 3,000 +0.00(+7.14%)
Jan 13, 2017 0.0007 0.0007 0.0007 0 -0.00(-17.26%)
Jan 12, 2017 0.0008 0.0008 0.0008 0.0008 200 +0.00(+5.75%)
Jan 11, 2017 0.0008 0.0009 0.0008 0.0008 425,200 +0.00(+0.00%)
Jan 10, 2017 0.0008 0.0008 0.0008 0.0008 355,400 +0.00(+0.00%)
Jan 06, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jan 05, 2017 0.0008 0.0012 0.0008 0.0010 24,518,370 +0.00(+25.00%)
Jan 04, 2017 0.0008 0.0008 0.0008 0.0008 165,000 +0.00(+0.00%)
Jan 03, 2017 0.0007 0.0008 0.0007 0.0008 13,729,956 -0.00(-1.84%)
Dec 30, 2016 0.0008 0.0008 0.0008 0 +0.00(+1.87%)
Dec 29, 2016 0.0008 0.0012 0.0007 0.0008 2,102,222 +0.00(+14.29%)
Dec 28, 2016 0.0008 0.0008 0.0007 0.0007 3,300 -0.00(-36.36%)
Dec 27, 2016 0.0008 0.0011 0.0008 0.0011 500,100 +0.00(+37.50%)
Dec 22, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 21, 2016 0.0008 0.0008 0.0008 0.0008 1,340,100 +0.00(+0.00%)
Dec 20, 2016 0.0008 0.0008 0.0008 0.0008 2,620,098 +0.00(+0.00%)
Dec 16, 2016 0.0008 0.0008 0.0008 0 -0.00(-18.37%)
Dec 15, 2016 0.0010 0.0010 0.0010 0.0010 100 -0.00(-39.51%)
Dec 14, 2016 0.0009 0.0016 0.0009 0.0016 31,000 -0.00(-4.71%)
Dec 09, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 08, 2016 0.0008 0.0017 0.0008 0.0017 31,100 +0.00(+0.00%)
Dec 07, 2016 0.0010 0.0017 0.0010 0.0017 2,100 +0.00(+0.00%)
Dec 06, 2016 0.0016 0.0017 0.0016 0.0017 594,155 +0.00(+6.25%)
Dec 05, 2016 0.0011 0.0016 0.0010 0.0016 570,596 +0.00(+0.00%)
Dec 02, 2016 0.0013 0.0016 0.0010 0.0016 409,800 +0.00(+0.00%)
Nov 29, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 23, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 22, 2016 0.0014 0.0016 0.0012 0.0016 333,180 +0.00(+0.00%)
Nov 21, 2016 0.0015 0.0016 0.0015 0.0016 45,000 +0.00(+0.00%)
Nov 18, 2016 0.0010 0.0016 0.0010 0.0016 91,820 +0.00(+1.27%)
Nov 17, 2016 0.0013 0.0016 0.0013 0.0016 2,220,222 +0.00(+21.54%)
Nov 15, 2016 0.0013 0.0013 0.0013 225,000 +0.00(+0.00%)
Nov 14, 2016 0.0014 0.0014 0.0013 0.0013 38,010 -0.00(-7.14%)
Nov 10, 2016 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 08, 2016 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 07, 2016 0.0014 0.0015 0.0014 0.0014 610,000 -0.00(-6.67%)
Nov 04, 2016 0.0009 0.0015 0.0009 0.0015 635,000 +0.00(+19.05%)
Nov 03, 2016 0.0009 0.0013 0.0009 0.0013 106,280 -0.00(-3.08%)
Nov 02, 2016 0.0010 0.0013 0.0008 0.0013 1,475,933 -0.00(-7.14%)
Nov 01, 2016 0.0009 0.0017 0.0009 0.0014 1,445,299 +0.00(+40.00%)
Oct 31, 2016 0.0015 0.0018 0.0010 0.0010 5,713,215 -0.00(-16.67%)
Oct 28, 2016 0.0014 0.0019 0.0012 0.0012 2,289,535 -0.00(-10.45%)
Oct 26, 2016 0.0013 0.0013 0.0013 0 +0.00(+67.50%)
Oct 24, 2016 0.0008 0.0008 0.0008 0 -0.00(-42.86%)
Oct 21, 2016 0.0006 0.0014 0.0006 0.0014 1,195,384 +0.00(+75.00%)
Oct 20, 2016 0.0007 0.0008 0.0007 0.0008 643,965 +0.00(+17.65%)
Oct 18, 2016 0.0007 0.0007 0.0007 0 -0.00(-2.86%)
Oct 17, 2016 0.0007 0.0009 0.0007 0.0007 8,192,708 -0.00(-12.50%)
Oct 14, 2016 0.0009 0.0012 0.0008 0.0008 310,000 -0.00(-23.81%)
Oct 13, 2016 0.0009 0.0010 0.0009 0.0010 5,100 +0.00(+5.00%)
Oct 12, 2016 0.0010 0.0010 0.0008 0.0010 2,375,000 +0.00(+25.00%)
Oct 11, 2016 0.0008 0.0008 0.0008 0.0008 1,799,200 -0.00(-20.00%)
Oct 10, 2016 0.0012 0.0012 0.0010 0.0010 109,200 -0.00(-16.67%)
Oct 07, 2016 0.0012 0.0012 0.0012 0.0012 100 +0.00(+20.00%)
Oct 06, 2016 0.0010 0.0010 0.0010 0.0010 1,000,000 +0.00(+0.00%)
Oct 05, 2016 0.0010 0.0010 0.0010 0.0010 75,100 -0.00(-16.67%)
Oct 04, 2016 0.0010 0.0013 0.0010 0.0012 4,229,644 +0.00(+0.00%)
Oct 03, 2016 0.0013 0.0013 0.0012 0.0012 301,270 -0.00(-20.00%)
Sep 30, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 29, 2016 0.0010 0.0015 0.0010 0.0015 4,444,336 +0.00(+36.36%)
Sep 28, 2016 0.0012 0.0012 0.0010 0.0011 1,439,523 +0.00(+0.00%)
Sep 27, 2016 0.0012 0.0012 0.0011 0.0011 621,122 -0.00(-26.67%)
Sep 26, 2016 0.0012 0.0015 0.0012 0.0015 40,300 +0.00(+27.12%)
Sep 23, 2016 0.0014 0.0014 0.0012 0.0012 4,640,000 -0.00(-15.71%)
Sep 21, 2016 0.0014 0.0014 0.0014 0 -0.00(-17.65%)
Sep 20, 2016 0.0014 0.0017 0.0013 0.0017 2,389,150 +0.00(+21.43%)
Sep 19, 2016 0.0015 0.0016 0.0014 0.0014 3,740,000 -0.00(-12.50%)
Sep 16, 2016 0.0016 0.0019 0.0013 0.0016 1,212,559 +0.00(+23.08%)
Sep 15, 2016 0.0018 0.0018 0.0013 0.0013 1,736,000 -0.00(-18.75%)
Sep 14, 2016 0.0014 0.0016 0.0014 0.0016 1,500,000 +0.00(+14.29%)
Sep 12, 2016 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Sep 08, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Sep 06, 2016 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Sep 02, 2016 0.0018 0.0018 0.0018 0 -0.00(-18.18%)
Sep 01, 2016 0.0017 0.0022 0.0017 0.0022 30,000 +0.00(+37.50%)
Aug 31, 2016 0.0013 0.0017 0.0013 0.0016 1,375,400 +0.00(+14.29%)
Aug 30, 2016 0.0013 0.0014 0.0013 0.0014 132,446 -0.00(-6.67%)
Aug 29, 2016 0.0013 0.0015 0.0013 0.0015 1,900 -0.00(-6.25%)
Aug 25, 2016 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 24, 2016 0.0013 0.0017 0.0012 0.0017 1,169,000 +0.00(+30.77%)
Aug 22, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 19, 2016 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-0.76%)
Aug 18, 2016 0.0014 0.0014 0.0013 0.0013 645,786 -0.00(-6.43%)
Aug 17, 2016 0.0013 0.0014 0.0013 0.0014 458,730 +0.00(+0.00%)
Aug 16, 2016 0.0015 0.0015 0.0014 0.0014 1,013,012 +0.00(+0.00%)
Aug 15, 2016 0.0013 0.0015 0.0013 0.0014 500,100 +0.00(+0.00%)
Aug 12, 2016 0.0014 0.0014 0.0014 0.0014 156,000 +0.00(+0.00%)
Aug 11, 2016 0.0016 0.0017 0.0014 0.0014 5,447,314 -0.00(-12.50%)
Aug 10, 2016 0.0015 0.0018 0.0013 0.0016 4,282,000 +0.00(+6.67%)
Aug 09, 2016 0.0013 0.0015 0.0013 0.0015 191,270 +0.00(+25.00%)
Aug 08, 2016 0.0016 0.0016 0.0012 0.0012 2,180,100 -0.00(-20.00%)
Aug 05, 2016 0.0018 0.0018 0.0015 0.0015 117,734 -0.00(-16.67%)
Aug 04, 2016 0.0017 0.0018 0.0016 0.0018 1,243,976 +0.00(+5.88%)
Aug 03, 2016 0.0015 0.0024 0.0015 0.0017 4,868,925 +0.00(+21.43%)
Aug 02, 2016 0.0015 0.0016 0.0014 0.0014 1,802,017 -0.00(-6.67%)
Aug 01, 2016 0.0015 0.0016 0.0015 0.0015 837,548 -0.00(-11.76%)
Jul 29, 2016 0.0015 0.0018 0.0015 0.0017 818,715 +0.00(+13.33%)
Jul 28, 2016 0.0015 0.0018 0.0015 0.0015 1,239,804 -0.00(-26.47%)
Jul 27, 2016 0.0024 0.0024 0.0015 0.0020 5,051,500 -0.00(-15.00%)
Jul 26, 2016 0.0030 0.0030 0.0021 0.0024 5,126,884 -0.00(-20.00%)
Jul 25, 2016 0.0021 0.0035 0.0019 0.0030 17,761,156 +0.00(+42.86%)
Jul 22, 2016 0.0015 0.0023 0.0015 0.0021 6,852,214 +0.00(+40.00%)
Jul 21, 2016 0.0016 0.0016 0.0015 0.0015 1,600,000 -0.00(-16.67%)
Jul 20, 2016 0.0016 0.0018 0.0015 0.0018 592,324 +0.00(+9.36%)
Jul 19, 2016 0.0016 0.0016 0.0016 0.0016 350 +0.00(+11.97%)
Jul 18, 2016 0.0015 0.0018 0.0015 0.0015 1,900,000 -0.00(-8.13%)
Jul 15, 2016 0.0016 0.0018 0.0016 0.0016 1,409,224 +0.00(+6.67%)
Jul 14, 2016 0.0018 0.0018 0.0015 0.0015 60,200 -0.00(-16.67%)
Jul 13, 2016 0.0018 0.0018 0.0018 0.0018 30,001 +0.00(+12.50%)
Jul 12, 2016 0.0016 0.0017 0.0016 0.0016 1,995,189 -0.00(-15.79%)
Jul 11, 2016 0.0017 0.0019 0.0016 0.0019 1,950,177 -0.00(-17.39%)
Jul 08, 2016 0.0023 0.0016 0.0023 1,803,906 +0.00(+43.75%)
Jul 07, 2016 0.0015 0.0024 0.0015 0.0016 2,306,389 -0.00(-20.00%)
Jul 05, 2016 0.0020 0.0020 0.0020 0.0020 30,000 +0.00(+33.33%)
Jul 01, 2016 0.0015 0.0015 0.0015 0 -0.00(-42.31%)
Jun 28, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jun 27, 2016 0.0027 0.0027 0.0026 0.0026 200 +0.00(+4.00%)
Jun 23, 2016 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
Jun 20, 2016 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 16, 2016 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 15, 2016 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Jun 14, 2016 0.0020 0.0020 0.0015 0.0015 1,050,000 -0.00(-25.00%)
Jun 10, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 08, 2016 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Jun 07, 2016 0.0026 0.0027 0.0025 0.0025 3,400 +0.00(+38.89%)
Jun 06, 2016 0.0040 0.0040 0.0018 0.0018 758,000 -0.00(-10.00%)
Jun 02, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
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.