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 (%)
Sep 30, 2021 0.6200 0.6300 0.6000 0.6149 313,673 -0.00(-0.26%)
Sep 29, 2021 0.6300 0.6793 0.5800 0.6165 457,745 +0.02(+2.58%)
Sep 28, 2021 0.6150 0.6550 0.6000 0.6010 172,204 -0.02(-3.06%)
Sep 27, 2021 0.6350 0.6384 0.6000 0.6200 241,830 -0.01(-1.27%)
Sep 24, 2021 0.6700 0.6890 0.6100 0.6280 402,542 -0.05(-6.96%)
Sep 23, 2021 0.7350 0.7350 0.6500 0.6750 539,987 -0.02(-2.67%)
Sep 22, 2021 0.6000 0.7290 0.6000 0.6935 974,547 +0.09(+15.58%)
Sep 21, 2021 0.3995 0.6700 0.3698 0.6000 1,482,148 +0.24(+68.78%)
Sep 20, 2021 0.3051 0.4295 0.3051 0.3555 299,747 +0.03(+8.25%)
Sep 17, 2021 0.3540 0.3540 0.3075 0.3284 257,868 -0.01(-4.26%)
Sep 16, 2021 0.3708 0.3795 0.3200 0.3430 302,319 -0.04(-9.62%)
Sep 15, 2021 0.3807 0.4000 0.3600 0.3795 159,545 -0.01(-2.69%)
Sep 14, 2021 0.3700 0.4128 0.3556 0.3900 288,877 +0.00(+0.83%)
Sep 13, 2021 0.3800 0.4000 0.3625 0.3868 194,924 -0.01(-3.30%)
Sep 10, 2021 0.3800 0.4000 0.3550 0.4000 173,226 +0.04(+12.17%)
Sep 09, 2021 0.4490 0.4490 0.3000 0.3566 499,646 -0.07(-16.09%)
Sep 08, 2021 0.4632 0.4634 0.4100 0.4250 331,158 -0.04(-8.29%)
Sep 07, 2021 0.4830 0.4930 0.4010 0.4634 367,812 -0.02(-4.94%)
Sep 03, 2021 0.4559 0.4990 0.4559 0.4875 389,315 +0.03(+6.21%)
Sep 02, 2021 0.4998 0.5000 0.4000 0.4590 1,196,439 -0.04(-8.16%)
Sep 01, 2021 0.5290 0.5290 0.4500 0.4998 693,290 +0.00(+0.08%)
Aug 31, 2021 0.4995 0.5290 0.4600 0.4994 666,449 +0.01(+1.92%)
Aug 30, 2021 0.5100 0.5596 0.4610 0.4900 907,335 -0.01(-2.00%)
Aug 27, 2021 0.4990 0.5000 0.4500 0.5000 453,215 +0.03(+6.38%)
Aug 26, 2021 0.3790 0.4750 0.3715 0.4700 360,556 +0.09(+25.00%)
Aug 25, 2021 0.3680 0.3780 0.3410 0.3760 238,600 +0.00(+0.27%)
Aug 24, 2021 0.3050 0.3840 0.2988 0.3750 490,046 +0.08(+25.00%)
Aug 23, 2021 0.3400 0.3990 0.2800 0.3000 805,342 -0.04(-11.63%)
Aug 20, 2021 0.2455 0.3395 0.2442 0.3395 501,736 +0.09(+35.80%)
Aug 19, 2021 0.2695 0.2698 0.2405 0.2500 269,052 +0.00(+1.63%)
Aug 18, 2021 0.2740 0.2825 0.2400 0.2460 532,694 -0.02(-8.55%)
Aug 17, 2021 0.2799 0.3400 0.2500 0.2690 118,844 -0.02(-6.43%)
Aug 16, 2021 0.3300 0.3300 0.2360 0.2875 611,747 -0.03(-10.13%)
Aug 13, 2021 0.3400 0.3400 0.2910 0.3199 342,053 -0.04(-11.14%)
Aug 12, 2021 0.4190 0.4190 0.2500 0.3600 1,488,122 -0.04(-10.00%)
Aug 11, 2021 0.3710 0.4445 0.3710 0.4000 1,404,023 +0.00(+1.01%)
Aug 10, 2021 0.2390 0.4700 0.1800 0.3960 2,012,130 +0.18(+81.65%)
Aug 09, 2021 0.1299 0.2270 0.1245 0.2180 2,226,164 +0.10(+81.67%)
Aug 06, 2021 0.1248 0.1300 0.1162 0.1200 331,595 +0.00(+1.69%)
Aug 05, 2021 0.1176 0.1250 0.1078 0.1180 498,295 +0.00(+2.16%)
Aug 04, 2021 0.1050 0.1200 0.1050 0.1155 194,281 +0.01(+4.81%)
Aug 03, 2021 0.1200 0.1248 0.1001 0.1102 1,279,565 -0.01(-8.55%)
Aug 02, 2021 0.1206 0.1385 0.1150 0.1205 549,272 -0.01(-9.47%)
Jul 30, 2021 0.1310 0.1490 0.1201 0.1331 459,070 -0.01(-6.00%)
Jul 29, 2021 0.1396 0.1498 0.1343 0.1416 129,382 +0.00(+0.64%)
Jul 28, 2021 0.1500 0.1500 0.1350 0.1407 216,977 -0.01(-6.14%)
Jul 27, 2021 0.1353 0.1500 0.1351 0.1499 159,302 +0.01(+4.68%)
Jul 26, 2021 0.1600 0.1600 0.1177 0.1432 333,568 -0.02(-10.44%)
Jul 23, 2021 0.1588 0.1600 0.1458 0.1599 442,748 +0.01(+3.50%)
Jul 22, 2021 0.1233 0.1555 0.1151 0.1545 950,466 +0.02(+18.94%)
Jul 21, 2021 0.1175 0.1299 0.1110 0.1299 1,170,878 +0.00(+3.92%)
Jul 20, 2021 0.1384 0.1440 0.1090 0.1250 1,351,969 -0.01(-7.06%)
Jul 19, 2021 0.1200 0.1355 0.0900 0.1345 3,395,247 +0.03(+25.12%)
Jul 16, 2021 0.0920 0.1141 0.0920 0.1075 101,624 +0.00(+0.94%)
Jul 15, 2021 0.0960 0.1200 0.0960 0.1065 493,358 -0.01(-8.82%)
Jul 14, 2021 0.1203 0.1206 0.0965 0.1168 1,018,471 -0.01(-5.04%)
Jul 13, 2021 0.1101 0.1250 0.1100 0.1230 405,386 +0.01(+5.13%)
Jul 12, 2021 0.1279 0.1279 0.1102 0.1170 274,691 -0.00(-1.43%)
Jul 09, 2021 0.1200 0.1280 0.1041 0.1187 754,162 -0.00(-1.08%)
Jul 08, 2021 0.1000 0.1290 0.1000 0.1200 539,112 +0.02(+20.00%)
Jul 07, 2021 0.1176 0.1399 0.0902 0.1000 1,311,991 -0.02(-14.89%)
Jul 06, 2021 0.1214 0.1300 0.0999 0.1175 1,121,533 -0.01(-8.20%)
Jul 02, 2021 0.1340 0.1470 0.1000 0.1280 1,039,972 -0.00(-0.78%)
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.