Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 01, 2016 0.0015 0.0020 0.0015 0.0020 34,150 +0.00(+11.11%)
May 31, 2016 0.0018 0.0058 0.0018 0.0018 600,900 +0.00(+20.00%)
May 26, 2016 0.0015 0.0015 0.0015 0 -0.00(-46.43%)
May 25, 2016 0.0033 0.0036 0.0018 0.0028 309,500 -0.00(-15.15%)
May 24, 2016 0.0033 0.0040 0.0033 0.0033 40,100 +0.00(+0.00%)
May 23, 2016 0.0033 0.0033 0.0033 0.0033 100 +0.00(+10.00%)
May 20, 2016 0.0033 0.0043 0.0030 0.0030 266,767 -0.00(-9.09%)
May 19, 2016 0.0035 0.0035 0.0033 0.0033 32,030 -0.00(-5.71%)
May 18, 2016 0.0040 0.0040 0.0035 0.0035 73,280 -0.00(-18.60%)
May 17, 2016 0.0039 0.0043 0.0039 0.0043 262,000 +0.00(+13.16%)
May 13, 2016 0.0038 0.0038 0.0038 0 +0.00(+35.71%)
May 12, 2016 0.0030 0.0036 0.0028 0.0028 300,700 +0.00(+0.00%)
May 11, 2016 0.0028 0.0028 0.0028 0.0028 5,000 -0.00(-6.67%)
May 10, 2016 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
May 09, 2016 0.0033 0.0033 0.0030 0.0030 82,400 -0.00(-6.25%)
May 05, 2016 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
May 04, 2016 0.0035 0.0035 0.0035 0.0035 100 -0.00(-2.78%)
May 03, 2016 0.0036 0.0037 0.0036 0.0036 183,000 +0.00(+0.00%)
Apr 29, 2016 0.0036 0.0036 0.0036 0 -0.00(-0.63%)
Apr 28, 2016 0.0036 0.0036 0.0036 0.0036 100 +0.00(+0.64%)
Apr 27, 2016 0.0037 0.0037 0.0036 0.0036 10,500 +0.00(+0.00%)
Apr 26, 2016 0.0037 0.0037 0.0036 0.0036 13,450 +0.00(+0.00%)
Apr 25, 2016 0.0037 0.0037 0.0036 0.0036 2,900 +0.00(+0.00%)
Apr 22, 2016 0.0036 0.0036 0.0036 0.0036 6,757 +0.00(+2.86%)
Apr 21, 2016 0.0035 0.0035 0.0035 0.0035 26,226 +0.00(+6.06%)
Apr 20, 2016 0.0033 0.0033 0.0033 0.0033 100 -0.00(-10.81%)
Apr 19, 2016 0.0037 0.0037 0.0037 0.0037 43,243 +0.00(+0.00%)
Apr 18, 2016 0.0038 0.0038 0.0037 0.0037 125,556 -0.00(-2.63%)
Apr 15, 2016 0.0038 0.0038 0.0032 0.0038 107,200 +0.00(+0.00%)
Apr 14, 2016 0.0038 0.0038 0.0032 0.0038 34,678 +0.00(+18.75%)
Apr 13, 2016 0.0031 0.0038 0.0028 0.0032 271,644 -0.00(-28.89%)
Apr 08, 2016 0.0045 0.0045 0.0045 0 +0.00(+55.17%)
Apr 07, 2016 0.0035 0.0036 0.0023 0.0029 1,593,720 -0.00(-21.62%)
Apr 06, 2016 0.0045 0.0045 0.0030 0.0037 1,388,000 -0.00(-19.57%)
Apr 05, 2016 0.0055 0.0055 0.0045 0.0046 344,000 -0.00(-8.00%)
Apr 04, 2016 0.0070 0.0070 0.0050 0.0050 160,300 -0.00(-28.57%)
Apr 01, 2016 0.0090 0.0090 0.0050 0.0070 85,250 +0.00(+40.00%)
Mar 31, 2016 0.0055 0.0060 0.0050 0.0050 85,534 -0.00(-29.58%)
Mar 30, 2016 0.0071 0.0071 0.0071 0.0071 20,000 -0.00(-11.25%)
Mar 29, 2016 0.0087 0.0087 0.0080 0.0080 23,000 -0.00(-8.05%)
Mar 24, 2016 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Mar 23, 2016 0.0085 0.0087 0.0080 0.0080 44,300 -0.00(-0.87%)
Mar 22, 2016 0.0070 0.0081 0.0070 0.0081 30,200 +0.00(+0.88%)
Mar 21, 2016 0.0089 0.0089 0.0080 0.0080 64,237 -0.00(-7.97%)
Mar 18, 2016 0.0070 0.0089 0.0070 0.0087 431,833 +0.00(+11.45%)
Mar 17, 2016 0.0149 0.0149 0.0060 0.0078 888,550 -0.00(-13.33%)
Mar 16, 2016 0.0111 0.0130 0.0090 0.0090 252,100 -0.00(-18.92%)
Mar 15, 2016 0.0090 0.0143 0.0090 0.0111 274,690 +0.00(+23.33%)
Mar 14, 2016 0.0150 0.0150 0.0090 0.0090 315,290 -0.00(-31.30%)
Mar 11, 2016 0.0140 0.0140 0.0100 0.0131 850,316 -0.00(-8.39%)
Mar 10, 2016 0.0156 0.0210 0.0140 0.0143 235,500 -0.00(-13.33%)
Mar 09, 2016 0.0170 0.0170 0.0165 0.0165 60,150 -0.00(-2.94%)
Mar 08, 2016 0.0200 0.0200 0.0170 0.0170 8,000 -0.00(-15.00%)
Mar 07, 2016 0.0190 0.0200 0.0190 0.0200 47,819 +0.01(+42.86%)
Mar 03, 2016 0.0140 0.0140 0.0140 0 -0.01(-41.67%)
Mar 02, 2016 0.0240 0.0240 0.0150 0.0240 400 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0290 0.0150 0.0240 55,600 -0.01(-20.00%)
Feb 29, 2016 0.0189 0.0300 0.0189 0.0300 11,500 +0.01(+58.73%)
Feb 26, 2016 0.0189 0.0189 0.0189 0.0189 5,650 +0.00(+2.38%)
Feb 22, 2016 0.0185 0.0185 0.0185 0 +0.00(+31.86%)
Feb 19, 2016 0.0225 0.0500 0.0140 0.0140 94,008 -0.01(-47.86%)
Feb 18, 2016 0.0225 0.0280 0.0225 0.0268 19,001 +0.00(+19.33%)
Feb 17, 2016 0.0225 0.0285 0.0225 0.0225 42,072 +0.00(+7.14%)
Feb 16, 2016 0.0200 0.0223 0.0200 0.0210 26,611 +0.00(+5.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 -0.00(-3.85%)
Feb 11, 2016 0.0208 0.0208 0.0208 0.0208 2,000 +0.01(+131.11%)
Feb 10, 2016 0.0090 0.0208 0.0090 0.0090 48,665 -0.01(-52.63%)
Feb 09, 2016 0.0090 0.0190 0.0090 0.0190 54,126 +0.01(+111.11%)
Feb 08, 2016 0.0190 0.0190 0.0090 0.0090 1,600 -0.01(-47.06%)
Feb 05, 2016 0.0170 0.0170 0.0170 0.0170 8,826 +0.00(+6.25%)
Feb 04, 2016 0.0081 0.0173 0.0081 0.0160 61,500 +0.00(+0.00%)
Feb 03, 2016 0.0170 0.0225 0.0149 0.0160 253,957 +0.00(+10.34%)
Feb 02, 2016 0.0230 0.0230 0.0100 0.0145 345,214 -0.01(-27.50%)
Feb 01, 2016 0.0200 0.0280 0.0145 0.0200 382,250 +0.01(+66.67%)
Jan 29, 2016 0.0580 0.0599 0.0120 0.0120 1,494,135 -0.05(-79.49%)
Jan 28, 2016 0.0700 0.0780 0.0410 0.0585 521,841 -0.01(-15.83%)
Jan 27, 2016 0.0920 0.1070 0.0400 0.0695 4,196,388 -0.01(-13.12%)
Jan 26, 2016 0.0850 0.0850 0.0800 0.0800 1,900 -0.01(-5.88%)
Jan 25, 2016 0.0850 0.0850 0.0850 0.0850 25,100 +0.00(+0.00%)
Jan 22, 2016 0.0850 0.0850 0.0850 0.0850 20,000 -0.02(-22.73%)
Jan 21, 2016 0.0900 0.1100 0.0800 0.1100 29,560 +0.02(+22.22%)
Jan 20, 2016 0.0900 0.0900 0.0900 0.0900 100 -0.01(-5.26%)
Jan 15, 2016 0.0950 0.0950 0.0950 0 -0.00(-2.36%)
Jan 14, 2016 0.1200 0.1200 0.0973 0.0973 41,000 -0.02(-18.92%)
Jan 13, 2016 0.1327 0.1327 0.1200 0.1200 10,070 -0.02(-15.91%)
Jan 11, 2016 0.1427 0.1427 0.1427 0 -0.05(-25.29%)
Jan 08, 2016 0.1910 0.1910 0.1910 0.1910 200 -0.06(-23.57%)
Jan 06, 2016 0.2499 0.2499 0.2499 80 +0.11(+75.12%)
Jan 04, 2016 0.1427 0.1427 0.1427 0 -0.11(-42.92%)
Dec 30, 2015 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Dec 29, 2015 0.1445 0.1450 0.1400 0.1400 10,100 +0.00(+0.00%)
Dec 22, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 21, 2015 0.1350 0.1350 0.1350 0.1350 216 +0.00(+0.00%)
Dec 18, 2015 0.1350 0.1350 0.1350 0.1350 101 -0.01(-6.90%)
Dec 17, 2015 0.1450 0.1450 0.1450 0.1450 1,565 +0.01(+7.33%)
Dec 16, 2015 0.1351 0.1351 0.1351 0.1351 100 +0.00(+0.07%)
Dec 14, 2015 0.1350 0.1350 0.1350 80 +0.00(+0.00%)
Dec 10, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 08, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 04, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 03, 2015 0.1350 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Dec 02, 2015 0.1350 0.1350 0.1350 0.1350 100 -0.01(-6.90%)
Dec 01, 2015 0.1450 0.1450 0.1450 0.1450 100 +0.00(+3.57%)
Nov 30, 2015 0.1400 0.1400 0.1400 0.1400 7,637 +0.00(+0.00%)
Nov 23, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 18, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 17, 2015 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Nov 11, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2015 0.1400 0.1400 0.1400 0 -0.16(-53.33%)
Nov 04, 2015 0.3000 0.3000 0.3000 0 +0.16(+114.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.