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 )

0.0078 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 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 30, 2020 0.0273 0.0273 0.0246 0.0260 5,400 +0.00(+5.26%)
Oct 29, 2020 0.0240 0.0251 0.0221 0.0247 238,450 +0.00(+7.39%)
Oct 28, 2020 0.0283 0.0283 0.0230 0.0230 80,200 -0.00(-12.21%)
Oct 27, 2020 0.0266 0.0275 0.0250 0.0262 471,052 +0.00(+9.17%)
Oct 26, 2020 0.0219 0.0275 0.0219 0.0240 955,786 +0.00(+10.09%)
Oct 23, 2020 0.0249 0.0249 0.0218 0.0218 147,400 -0.00(-8.79%)
Oct 22, 2020 0.0235 0.0249 0.0218 0.0239 95,815 -0.00(-4.40%)
Oct 21, 2020 0.0241 0.0259 0.0220 0.0250 708,228 -0.00(-7.41%)
Oct 20, 2020 0.0251 0.0270 0.0241 0.0270 102,312 +0.00(+8.00%)
Oct 19, 2020 0.0246 0.0270 0.0235 0.0250 174,717 -0.00(-13.49%)
Oct 16, 2020 0.0236 0.0300 0.0220 0.0289 1,312,000 +0.00(+20.42%)
Oct 15, 2020 0.0201 0.0300 0.0182 0.0240 879,651 +0.00(+12.68%)
Oct 14, 2020 0.0284 0.0284 0.0213 0.0213 306,076 -0.00(-14.80%)
Oct 13, 2020 0.0250 0.0261 0.0244 0.0250 180,946 -0.00(-11.66%)
Oct 12, 2020 0.0269 0.0283 0.0253 0.0283 215,366 +0.00(+2.17%)
Oct 09, 2020 0.0283 0.0300 0.0269 0.0277 136,800 -0.00(-7.67%)
Oct 08, 2020 0.0277 0.0304 0.0252 0.0300 156,165 +0.00(+11.11%)
Oct 07, 2020 0.0250 0.0310 0.0250 0.0270 2,035,878 -0.00(-7.22%)
Oct 06, 2020 0.0294 0.0300 0.0291 0.0291 283,693 +0.00(+0.34%)
Oct 05, 2020 0.0281 0.0294 0.0247 0.0290 155,178 +0.00(+4.69%)
Oct 02, 2020 0.0242 0.0300 0.0235 0.0277 857,400 +0.00(+1.47%)
Oct 01, 2020 0.0300 0.0300 0.0240 0.0273 498,951 +0.00(+5.00%)
Sep 30, 2020 0.0310 0.0310 0.0230 0.0260 171,790 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0336 0.0181 0.0260 805,511 -0.00(-13.33%)
Sep 28, 2020 0.0260 0.0300 0.0240 0.0300 1,460,082 +0.00(+11.94%)
Sep 25, 2020 0.0253 0.0280 0.0240 0.0268 312,600 +0.00(+7.20%)
Sep 24, 2020 0.0194 0.0250 0.0170 0.0250 1,112,737 +0.01(+47.06%)
Sep 23, 2020 0.0230 0.0238 0.0165 0.0170 1,785,445 +0.00(+13.33%)
Sep 22, 2020 0.0150 0.0225 0.0120 0.0150 2,181,700 +0.00(+11.94%)
Sep 21, 2020 0.0180 0.0180 0.0128 0.0134 1,627,105 -0.00(-21.18%)
Sep 18, 2020 0.0190 0.0190 0.0170 0.0170 310,300 +0.00(+0.00%)
Sep 17, 2020 0.0184 0.0187 0.0170 0.0170 187,854 -0.00(-5.56%)
Sep 16, 2020 0.0189 0.0214 0.0170 0.0180 552,607 +0.00(+5.88%)
Sep 15, 2020 0.0210 0.0210 0.0170 0.0170 474,391 -0.00(-15.00%)
Sep 14, 2020 0.0200 0.0210 0.0185 0.0200 349,600 -0.00(-4.76%)
Sep 11, 2020 0.0211 0.0230 0.0180 0.0210 326,900 +0.00(+9.38%)
Sep 10, 2020 0.0207 0.0207 0.0191 0.0192 251,100 -0.00(-2.04%)
Sep 09, 2020 0.0211 0.0230 0.0190 0.0196 600,900 -0.00(-7.11%)
Sep 08, 2020 0.0200 0.0280 0.0200 0.0211 998,692 +0.00(+3.43%)
Sep 04, 2020 0.0237 0.0237 0.0191 0.0204 412,400 -0.00(-0.49%)
Sep 03, 2020 0.0245 0.0245 0.0186 0.0205 614,713 -0.00(-8.89%)
Sep 02, 2020 0.0227 0.0300 0.0200 0.0225 1,431,841 +0.00(+0.00%)
Sep 01, 2020 0.0193 0.0247 0.0141 0.0225 777,743 +0.01(+40.62%)
Aug 31, 2020 0.0210 0.0210 0.0149 0.0160 1,983,367 -0.01(-28.89%)
Aug 28, 2020 0.0248 0.0250 0.0145 0.0225 1,477,800 +0.00(+11.94%)
Aug 27, 2020 0.0230 0.0250 0.0200 0.0201 387,947 -0.00(-19.60%)
Aug 26, 2020 0.0220 0.0313 0.0210 0.0250 436,419 +0.00(+13.64%)
Aug 25, 2020 0.0200 0.0259 0.0200 0.0220 431,493 +0.00(+10.00%)
Aug 24, 2020 0.0152 0.0250 0.0152 0.0200 1,387,109 -0.00(-16.67%)
Aug 21, 2020 0.0228 0.0380 0.0228 0.0240 2,737,500 -0.01(-23.08%)
Aug 20, 2020 0.0200 0.0363 0.0190 0.0312 5,012,696 +0.01(+64.21%)
Aug 19, 2020 0.0140 0.0200 0.0130 0.0190 4,230,131 +0.01(+46.15%)
Aug 18, 2020 0.0130 0.0180 0.0120 0.0130 3,242,235 +0.00(+52.94%)
Aug 17, 2020 0.0090 0.0090 0.0084 0.0085 163,050 +0.00(+0.00%)
Aug 14, 2020 0.0076 0.0095 0.0076 0.0085 22,600 -0.00(-8.60%)
Aug 13, 2020 0.0099 0.0110 0.0071 0.0093 297,754 -0.00(-7.00%)
Aug 12, 2020 0.0068 0.0104 0.0068 0.0100 1,253,100 +0.00(+44.93%)
Aug 11, 2020 0.0085 0.0085 0.0069 0.0069 243,954 -0.00(-18.82%)
Aug 10, 2020 0.0085 0.0105 0.0085 0.0085 107,100 +0.00(+0.00%)
Aug 07, 2020 0.0100 0.0124 0.0085 0.0085 188,700 -0.00(-19.05%)
Aug 06, 2020 0.0087 0.0105 0.0085 0.0105 856,600 +0.00(+10.53%)
Aug 05, 2020 0.0090 0.0095 0.0074 0.0095 347,100 +0.00(+5.56%)
Aug 04, 2020 0.0085 0.0130 0.0085 0.0090 632,532 -0.00(-25.00%)
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.