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 )

0.0075 +0.0001 (+1.35%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 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 (%)
Jan 31, 2019 0.0068 0.0074 0.0066 0.0073 765,056 +0.00(+1.39%)
Jan 30, 2019 0.0074 0.0078 0.0067 0.0072 3,340,783 -0.00(-2.70%)
Jan 29, 2019 0.0071 0.0083 0.0069 0.0074 6,862,754 +0.00(+5.71%)
Jan 28, 2019 0.0077 0.0077 0.0066 0.0070 3,961,634 -0.00(-15.66%)
Jan 25, 2019 0.0085 0.0085 0.0072 0.0083 5,203,400 -0.00(-11.70%)
Jan 24, 2019 0.0155 0.0155 0.0082 0.0094 12,837,644 -0.01(-36.91%)
Jan 23, 2019 0.0078 0.0157 0.0078 0.0149 13,779,372 +0.01(+69.32%)
Jan 22, 2019 0.0099 0.0100 0.0080 0.0088 2,235,959 -0.00(-12.87%)
Jan 18, 2019 0.0110 0.0111 0.0095 0.0101 1,625,600 -0.00(-3.81%)
Jan 17, 2019 0.0115 0.0121 0.0099 0.0105 6,113,822 +0.00(+0.00%)
Jan 16, 2019 0.0150 0.0150 0.0091 0.0105 8,863,604 -0.00(-28.57%)
Jan 15, 2019 0.0117 0.0158 0.0102 0.0147 3,759,658 +0.00(+15.75%)
Jan 14, 2019 0.0120 0.0129 0.0107 0.0127 5,486,202 -0.00(-2.31%)
Jan 11, 2019 0.0136 0.0140 0.0115 0.0130 7,637,800 -0.00(-10.96%)
Jan 10, 2019 0.0186 0.0186 0.0125 0.0146 15,032,906 -0.00(-20.65%)
Jan 09, 2019 0.0218 0.0260 0.0148 0.0184 8,870,793 -0.00(-5.64%)
Jan 08, 2019 0.0200 0.0216 0.0125 0.0195 11,089,384 -0.00(-1.52%)
Jan 07, 2019 0.0200 0.0270 0.0170 0.0198 9,316,801 +0.00(+4.21%)
Jan 04, 2019 0.0315 0.0380 0.0190 0.0190 18,118,000 -0.01(-24.00%)
Jan 03, 2019 0.0303 0.0310 0.0230 0.0250 3,970,497 -0.01(-18.83%)
Jan 02, 2019 0.0225 0.0319 0.0225 0.0308 3,504,488 +0.00(+2.67%)
Dec 31, 2018 0.0277 0.0313 0.0255 0.0300 3,252,600 +0.00(+15.38%)
Dec 28, 2018 0.0238 0.0284 0.0195 0.0260 5,985,000 +0.00(+0.78%)
Dec 27, 2018 0.0256 0.0285 0.0181 0.0258 10,899,976 -0.00(-2.64%)
Dec 26, 2018 0.0198 0.0286 0.0145 0.0265 7,558,920 +0.01(+32.50%)
Dec 24, 2018 0.0190 0.0240 0.0160 0.0200 7,500,600 +0.00(+7.53%)
Dec 21, 2018 0.0140 0.0190 0.0130 0.0186 3,854,200 +0.00(+28.28%)
Dec 20, 2018 0.0129 0.0145 0.0125 0.0145 1,758,240 +0.00(+12.40%)
Dec 19, 2018 0.0095 0.0129 0.0091 0.0129 1,389,743 +0.00(+43.33%)
Dec 18, 2018 0.0107 0.0107 0.0065 0.0090 1,090,015 -0.00(-17.43%)
Dec 17, 2018 0.0110 0.0137 0.0099 0.0109 756,829 -0.00(-11.38%)
Dec 14, 2018 0.0109 0.0123 0.0105 0.0123 1,031,300 -0.00(-5.38%)
Dec 13, 2018 0.0130 0.0149 0.0105 0.0130 2,146,625 -0.00(-3.70%)
Dec 12, 2018 0.0113 0.0145 0.0100 0.0135 5,368,259 +0.00(+14.41%)
Dec 11, 2018 0.0105 0.0120 0.0105 0.0118 1,503,512 -0.00(-0.84%)
Dec 10, 2018 0.0096 0.0119 0.0095 0.0119 1,881,775 +0.00(+9.17%)
Dec 07, 2018 0.0092 0.0109 0.0090 0.0109 1,251,900 +0.00(+4.81%)
Dec 06, 2018 0.0094 0.0105 0.0088 0.0104 3,710,055 +0.00(+6.12%)
Dec 04, 2018 0.0088 0.0098 0.0060 0.0098 7,582,500 +0.00(+22.50%)
Dec 03, 2018 0.0088 0.0088 0.0080 0.0080 347,900 -0.00(-8.05%)
Nov 30, 2018 0.0085 0.0087 0.0073 0.0087 1,308,000 +0.00(+8.75%)
Nov 29, 2018 0.0082 0.0082 0.0071 0.0080 278,200 -0.00(-11.11%)
Nov 28, 2018 0.0090 0.0090 0.0071 0.0090 836,300 -0.00(-2.17%)
Nov 27, 2018 0.0081 0.0094 0.0081 0.0092 1,615,510 +0.00(+8.24%)
Nov 26, 2018 0.0075 0.0092 0.0075 0.0085 2,996,072 +0.00(+16.44%)
Nov 23, 2018 0.0060 0.0073 0.0060 0.0073 1,327,100 +0.00(+4.29%)
Nov 21, 2018 0.0070 0.0070 0.0070 0 +0.00(+11.11%)
Nov 20, 2018 0.0055 0.0065 0.0055 0.0063 2,153,017 -0.00(-1.56%)
Nov 19, 2018 0.0055 0.0065 0.0051 0.0064 3,435,331 +0.00(+12.28%)
Nov 15, 2018 0.0057 0.0057 0.0057 0 +0.00(+5.56%)
Nov 14, 2018 0.0057 0.0060 0.0048 0.0054 2,415,445 -0.00(-12.90%)
Nov 13, 2018 0.0050 0.0062 0.0048 0.0062 9,800,340 +0.00(+40.91%)
Nov 12, 2018 0.0050 0.0054 0.0044 0.0044 3,027,500 -0.00(-24.14%)
Nov 09, 2018 0.0056 0.0059 0.0027 0.0058 16,046,900 +0.00(+3.57%)
Nov 08, 2018 0.0040 0.0056 0.0040 0.0056 5,286,253 +0.00(+12.00%)
Nov 07, 2018 0.0046 0.0052 0.0039 0.0050 2,646,349 -0.00(-7.41%)
Nov 06, 2018 0.0047 0.0054 0.0041 0.0054 4,112,783 +0.00(+38.46%)
Nov 05, 2018 0.0041 0.0041 0.0033 0.0039 1,162,590 -0.00(-20.41%)
Nov 02, 2018 0.0040 0.0054 0.0039 0.0049 407,600 -0.00(-10.91%)
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.