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 )

0.0053 -0.0013 (-19.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 0.1000 0.1110 0.0939 0.0997 861,788 -0.01(-10.90%)
Jun 29, 2021 0.0876 0.1119 0.0852 0.1119 636,636 +0.02(+24.33%)
Jun 28, 2021 0.1240 0.1240 0.0836 0.0900 1,699,066 -0.03(-21.74%)
Jun 25, 2021 0.1098 0.1150 0.0950 0.1150 399,136 +0.01(+9.52%)
Jun 24, 2021 0.1027 0.1093 0.0960 0.1050 117,562 +0.00(+5.00%)
Jun 23, 2021 0.1096 0.1150 0.0877 0.1000 1,361,705 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.1195 0.0950 0.1000 255,580 +0.00(+1.01%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.0990 88,077 +0.00(+4.21%)
Jun 18, 2021 0.0999 0.1200 0.0901 0.0950 301,986 -0.01(-10.97%)
Jun 17, 2021 0.1248 0.1248 0.0811 0.1067 640,420 -0.02(-14.64%)
Jun 16, 2021 0.1105 0.1250 0.1015 0.1250 49,750 +0.01(+4.17%)
Jun 15, 2021 0.1201 0.1370 0.1150 0.1200 268,598 -0.00(-0.17%)
Jun 14, 2021 0.1300 0.1370 0.1200 0.1202 74,619 -0.01(-7.54%)
Jun 11, 2021 0.1036 0.1300 0.1001 0.1300 319,232 +0.02(+18.18%)
Jun 10, 2021 0.0918 0.1100 0.0855 0.1100 981,267 +0.01(+12.24%)
Jun 09, 2021 0.0980 0.0980 0.0854 0.0980 35,966 +0.00(+0.10%)
Jun 08, 2021 0.0899 0.0980 0.0856 0.0979 119,360 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.0911 0.0979 224,085 -0.01(-11.00%)
Jun 04, 2021 0.0810 0.1100 0.0810 0.1100 500,876 +0.02(+26.73%)
Jun 03, 2021 0.0850 0.0940 0.0713 0.0868 121,068 -0.01(-8.54%)
Jun 02, 2021 0.0651 0.0950 0.0650 0.0949 346,001 -0.00(-0.11%)
Jun 01, 2021 0.0890 0.0990 0.0860 0.0950 267,560 +0.01(+18.75%)
May 28, 2021 0.0652 0.0800 0.0600 0.0800 1,146,977 +0.01(+23.08%)
May 27, 2021 0.0700 0.0750 0.0650 0.0650 220,283 -0.00(-6.34%)
May 26, 2021 0.0626 0.0700 0.0600 0.0694 123,545 +0.01(+13.21%)
May 25, 2021 0.0613 0.0626 0.0595 0.0613 70,511 +0.00(+3.90%)
May 24, 2021 0.0549 0.0650 0.0549 0.0590 406,716 +0.00(+7.47%)
May 21, 2021 0.0595 0.0595 0.0520 0.0549 533,183 -0.00(-6.95%)
May 20, 2021 0.0600 0.0700 0.0510 0.0590 707,684 -0.01(-15.23%)
May 19, 2021 0.0650 0.0700 0.0608 0.0696 443,154 -0.00(-0.43%)
May 18, 2021 0.0730 0.0777 0.0600 0.0699 938,100 -0.01(-10.04%)
May 17, 2021 0.1000 0.1025 0.0680 0.0777 2,516,971 -0.03(-28.58%)
May 14, 2021 0.1100 0.1100 0.1000 0.1088 40,564 -0.00(-1.27%)
May 13, 2021 0.0800 0.1102 0.0800 0.1102 552,526 +0.01(+5.15%)
May 12, 2021 0.1073 0.1098 0.0976 0.1048 524,484 -0.01(-4.73%)
May 11, 2021 0.1120 0.1200 0.0920 0.1100 534,527 -0.00(-1.79%)
May 10, 2021 0.1094 0.1190 0.0800 0.1120 663,964 +0.00(+2.38%)
May 07, 2021 0.0900 0.1145 0.0800 0.1094 1,179,343 +0.03(+30.24%)
May 06, 2021 0.0710 0.0990 0.0669 0.0840 783,577 +0.01(+18.31%)
May 05, 2021 0.0565 0.0710 0.0556 0.0710 570,610 +0.00(+4.41%)
May 04, 2021 0.0538 0.0690 0.0538 0.0680 730,640 +0.02(+28.30%)
May 03, 2021 0.0500 0.0550 0.0482 0.0530 227,061 +0.00(+6.85%)
Apr 30, 2021 0.0530 0.0550 0.0458 0.0496 109,200 -0.00(-3.69%)
Apr 29, 2021 0.0423 0.0538 0.0423 0.0515 293,586 +0.01(+12.20%)
Apr 28, 2021 0.0489 0.0490 0.0422 0.0459 427,477 -0.00(-1.29%)
Apr 27, 2021 0.0500 0.0500 0.0421 0.0465 381,752 -0.01(-15.45%)
Apr 26, 2021 0.0555 0.0560 0.0410 0.0550 465,495 +0.01(+30.95%)
Apr 23, 2021 0.0620 0.0620 0.0361 0.0420 2,001,700 -0.02(-32.26%)
Apr 22, 2021 0.0560 0.0620 0.0560 0.0620 202,426 +0.01(+10.71%)
Apr 21, 2021 0.0560 0.0626 0.0541 0.0560 545,817 -0.00(-6.67%)
Apr 20, 2021 0.0524 0.0600 0.0522 0.0600 149,501 -0.00(-4.15%)
Apr 19, 2021 0.0560 0.0626 0.0520 0.0626 331,144 +0.01(+11.99%)
Apr 16, 2021 0.0448 0.0588 0.0420 0.0559 518,400 +0.01(+17.68%)
Apr 15, 2021 0.0440 0.0480 0.0420 0.0475 404,991 +0.00(+5.56%)
Apr 14, 2021 0.0450 0.0461 0.0315 0.0450 1,341,034 +0.00(+11.11%)
Apr 13, 2021 0.0600 0.0600 0.0310 0.0405 4,492,307 -0.02(-33.50%)
Apr 12, 2021 0.0663 0.0666 0.0588 0.0609 193,310 -0.00(-4.84%)
Apr 09, 2021 0.0653 0.0698 0.0600 0.0640 417,500 -0.01(-8.44%)
Apr 08, 2021 0.0660 0.0719 0.0660 0.0699 51,500 +0.00(+1.16%)
Apr 07, 2021 0.0750 0.0750 0.0660 0.0691 275,379 -0.00(-1.29%)
Apr 06, 2021 0.0702 0.0777 0.0700 0.0700 938,251 -0.01(-9.91%)
Apr 05, 2021 0.0660 0.0777 0.0660 0.0777 36,787 +0.01(+8.22%)
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.