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 (%)
Jul 31, 2019 0.0080 0.0097 0.0075 0.0082 883,022 -0.00(-12.77%)
Jul 30, 2019 0.0080 0.0094 0.0080 0.0094 124,342 -0.00(-3.09%)
Jul 29, 2019 0.0076 0.0097 0.0076 0.0097 1,913,184 +0.00(+3.19%)
Jul 26, 2019 0.0071 0.0094 0.0071 0.0094 428,900 +0.00(+11.90%)
Jul 25, 2019 0.0066 0.0084 0.0063 0.0084 1,490,131 +0.00(+12.00%)
Jul 24, 2019 0.0081 0.0085 0.0072 0.0075 1,036,105 -0.00(-6.25%)
Jul 23, 2019 0.0060 0.0080 0.0060 0.0080 1,425,000 +0.00(+6.67%)
Jul 22, 2019 0.0081 0.0081 0.0075 0.0075 946,709 -0.00(-11.76%)
Jul 19, 2019 0.0077 0.0090 0.0077 0.0085 875,000 +0.00(+4.94%)
Jul 18, 2019 0.0064 0.0085 0.0064 0.0081 1,084,000 +0.00(+26.56%)
Jul 17, 2019 0.0061 0.0065 0.0061 0.0064 460,000 +0.00(+4.92%)
Jul 16, 2019 0.0060 0.0067 0.0057 0.0061 323,201 +0.00(+1.67%)
Jul 15, 2019 0.0068 0.0068 0.0049 0.0060 1,749,501 +0.00(+3.45%)
Jul 12, 2019 0.0063 0.0079 0.0058 0.0058 2,352,900 -0.00(-1.69%)
Jul 11, 2019 0.0062 0.0062 0.0059 0.0059 275,001 -0.00(-1.67%)
Jul 10, 2019 0.0053 0.0081 0.0053 0.0060 4,018,233 +0.00(+11.11%)
Jul 09, 2019 0.0085 0.0085 0.0044 0.0054 9,639,795 -0.00(-40.00%)
Jul 08, 2019 0.0093 0.0093 0.0080 0.0090 463,750 +0.00(+16.88%)
Jul 05, 2019 0.0096 0.0096 0.0075 0.0077 1,211,300 -0.00(-22.22%)
Jul 03, 2019 0.0088 0.0099 0.0088 0.0099 176,400 +0.00(+11.24%)
Jul 02, 2019 0.0095 0.0095 0.0079 0.0089 1,263,707 +0.00(+4.71%)
Jul 01, 2019 0.0089 0.0095 0.0085 0.0085 1,025,050 -0.00(-14.14%)
Jun 28, 2019 0.0099 0.0099 0.0081 0.0099 720,300 +0.00(+23.75%)
Jun 27, 2019 0.0090 0.0097 0.0080 0.0080 1,050,469 -0.00(-11.11%)
Jun 26, 2019 0.0096 0.0096 0.0090 0.0090 329,905 -0.00(-10.00%)
Jun 25, 2019 0.0082 0.0103 0.0082 0.0100 1,238,700 -0.00(-1.96%)
Jun 24, 2019 0.0102 0.0102 0.0084 0.0102 40,100 +0.00(+4.08%)
Jun 21, 2019 0.0081 0.0109 0.0081 0.0098 38,400 -0.00(-2.00%)
Jun 20, 2019 0.0084 0.0100 0.0081 0.0100 1,615,195 +0.00(+6.38%)
Jun 19, 2019 0.0094 0.0094 0.0094 0.0094 61,099 +0.00(+9.30%)
Jun 18, 2019 0.0090 0.0090 0.0084 0.0086 834,750 -0.00(-4.44%)
Jun 17, 2019 0.0085 0.0090 0.0085 0.0090 37,100 -0.00(-10.00%)
Jun 14, 2019 0.0084 0.0100 0.0084 0.0100 686,600 -0.00(-3.85%)
Jun 13, 2019 0.0091 0.0104 0.0086 0.0104 559,804 -0.00(-7.14%)
Jun 12, 2019 0.0090 0.0112 0.0090 0.0112 21,000 +0.00(+23.08%)
Jun 11, 2019 0.0099 0.0124 0.0091 0.0091 113,591 +0.00(+1.11%)
Jun 10, 2019 0.0090 0.0104 0.0090 0.0090 114,962 -0.00(-7.22%)
Jun 07, 2019 0.0110 0.0110 0.0097 0.0097 55,100 -0.00(-11.82%)
Jun 06, 2019 0.0110 0.0110 0.0110 0.0110 18,100 -0.00(-0.90%)
Jun 05, 2019 0.0130 0.0130 0.0110 0.0111 51,200 +0.00(+0.91%)
Jun 04, 2019 0.0115 0.0120 0.0110 0.0110 331,945 -0.00(-3.51%)
Jun 03, 2019 0.0115 0.0115 0.0114 0.0114 37,000 +0.00(+20.00%)
May 31, 2019 0.0100 0.0100 0.0092 0.0095 436,400 -0.00(-2.06%)
May 30, 2019 0.0090 0.0100 0.0090 0.0097 283,788 +0.00(+5.43%)
May 29, 2019 0.0099 0.0100 0.0092 0.0092 441,926 -0.00(-10.68%)
May 28, 2019 0.0101 0.0119 0.0100 0.0103 2,520,050 -0.00(-13.45%)
May 24, 2019 0.0155 0.0155 0.0100 0.0119 1,200,200 -0.00(-23.23%)
May 23, 2019 0.0122 0.0155 0.0122 0.0155 1,579,025 +0.00(+27.05%)
May 22, 2019 0.0200 0.0200 0.0122 0.0122 2,633,222 -0.01(-35.11%)
May 21, 2019 0.0157 0.0189 0.0157 0.0188 535,758 +0.00(+3.30%)
May 20, 2019 0.0185 0.0185 0.0115 0.0182 1,859,065 +0.00(+1.68%)
May 17, 2019 0.0185 0.0185 0.0169 0.0179 683,800 +0.00(+2.29%)
May 16, 2019 0.0163 0.0183 0.0149 0.0175 1,370,679 -0.00(-12.50%)
May 15, 2019 0.0228 0.0234 0.0178 0.0200 751,717 -0.00(-10.71%)
May 14, 2019 0.0175 0.0275 0.0151 0.0224 3,183,519 +0.00(+28.00%)
May 13, 2019 0.0209 0.0209 0.0150 0.0175 2,358,804 -0.00(-16.27%)
May 10, 2019 0.0112 0.0240 0.0112 0.0209 7,390,300 +0.01(+64.57%)
May 09, 2019 0.0128 0.0134 0.0120 0.0127 1,787,668 -0.00(-0.78%)
May 08, 2019 0.0105 0.0134 0.0090 0.0128 1,825,375 +0.01(+64.10%)
May 07, 2019 0.0095 0.0122 0.0077 0.0078 968,143 -0.00(-17.89%)
May 06, 2019 0.0084 0.0095 0.0084 0.0095 121,000 +0.00(+1.06%)
May 03, 2019 0.0084 0.0094 0.0084 0.0094 1,200 +0.00(+6.82%)
May 02, 2019 0.0084 0.0094 0.0084 0.0088 122,299 -0.00(-6.38%)
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.