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 (%)
May 17, 2024 0.0078 0.0078 0.0078 0.0078 13,500 -0.00(-2.50%)
May 16, 2024 0.0080 0.0093 0.0068 0.0080 1,870,308 +0.00(+5.26%)
May 15, 2024 0.0080 0.0080 0.0075 0.0076 423,453 -0.00(-23.23%)
May 14, 2024 0.0085 0.0130 0.0066 0.0099 1,705,953 +0.00(+16.47%)
May 13, 2024 0.0085 0.0085 0.0079 0.0085 421,898 +0.00(+13.33%)
May 10, 2024 0.0097 0.0097 0.0061 0.0075 779,373 -0.00(-21.87%)
May 09, 2024 0.0096 0.0096 0.0096 0.0096 600 -0.00(-4.00%)
May 08, 2024 0.0096 0.0100 0.0096 0.0100 219,208 +0.00(+3.09%)
May 07, 2024 0.0105 0.0105 0.0095 0.0097 38,120 +0.00(+6.59%)
May 06, 2024 0.0105 0.0105 0.0090 0.0091 2,785 -0.00(-4.21%)
May 03, 2024 0.0095 0.0095 0.0095 0.0095 841,000 -0.00(-8.65%)
May 02, 2024 0.0104 0.0104 0.0104 0.0104 7,599 -0.00(-0.95%)
May 01, 2024 0.0129 0.0130 0.0105 0.0105 191,230 +0.00(+0.00%)
Apr 30, 2024 0.0115 0.0115 0.0105 0.0105 125,000 +0.00(+16.67%)
Apr 26, 2024 0.0090 0 +0.00(+13.92%)
Apr 25, 2024 0.0107 0.0110 0.0079 0.0079 102,010 -0.00(-24.76%)
Apr 24, 2024 0.0107 0.0107 0.0105 0.0105 50,000 +0.00(+5.00%)
Apr 23, 2024 0.0111 0.0114 0.0091 0.0100 210,051 -0.00(-3.85%)
Apr 22, 2024 0.0092 0.0104 0.0081 0.0104 24,148 -0.00(-5.45%)
Apr 18, 2024 0.0110 0 -0.00(-8.33%)
Apr 17, 2024 0.0122 0.0128 0.0120 0.0120 283,497 +0.00(+0.00%)
Apr 16, 2024 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+0.00%)
Apr 15, 2024 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+4.35%)
Apr 12, 2024 0.0086 0.0115 0.0069 0.0115 157,346 +0.00(+15.00%)
Apr 11, 2024 0.0097 0.0123 0.0097 0.0100 327,500 -0.00(-14.53%)
Apr 10, 2024 0.0105 0.0179 0.0100 0.0117 165,950 +0.00(+17.00%)
Apr 09, 2024 0.0080 0.0107 0.0080 0.0100 178,505 +0.00(+53.85%)
Apr 05, 2024 0.0065 0 -0.00(-18.75%)
Apr 03, 2024 0.0080 0 -0.00(-16.67%)
Apr 02, 2024 0.0079 0.0096 0.0070 0.0096 56,800 -0.00(-2.04%)
Apr 01, 2024 0.0098 0.0098 0.0098 0.0098 3,000 +0.00(+12.64%)
Mar 28, 2024 0.0090 0.0100 0.0087 0.0087 408,612 -0.00(-2.25%)
Mar 27, 2024 0.0089 0.0089 0.0089 0.0089 2,250 +0.00(+1.14%)
Mar 26, 2024 0.0083 0.0090 0.0082 0.0088 255,000 +0.00(+8.64%)
Mar 25, 2024 0.0076 0.0085 0.0076 0.0081 75,600 +0.00(+8.00%)
Mar 22, 2024 0.0080 0.0085 0.0061 0.0075 505,000 -0.00(-16.67%)
Mar 21, 2024 0.0088 0.0090 0.0088 0.0090 868 +0.00(+0.00%)
Mar 20, 2024 0.0090 0.0090 0.0076 0.0090 140,035 +0.00(+9.76%)
Mar 19, 2024 0.0083 0.0090 0.0076 0.0082 385,913 -0.00(-8.89%)
Mar 18, 2024 0.0095 0.0095 0.0088 0.0090 98,600 +0.00(+9.76%)
Mar 15, 2024 0.0092 0.0100 0.0081 0.0082 109,263 -0.00(-8.89%)
Mar 14, 2024 0.0090 0.0090 0.0090 0.0090 13,200 -0.00(-1.10%)
Mar 13, 2024 0.0124 0.0126 0.0091 0.0091 175,900 -0.00(-2.15%)
Mar 12, 2024 0.0093 0.0095 0.0075 0.0093 819,891 -0.00(-2.11%)
Mar 11, 2024 0.0123 0.0123 0.0090 0.0095 114,265 -0.00(-22.76%)
Mar 08, 2024 0.0119 0.0123 0.0119 0.0123 30,000 +0.00(+30.85%)
Mar 07, 2024 0.0101 0.0101 0.0081 0.0094 430,605 -0.00(-13.76%)
Mar 06, 2024 0.0109 0.0123 0.0109 0.0109 284,011 +0.00(+0.00%)
Mar 05, 2024 0.0085 0.0130 0.0085 0.0109 1,072,572 +0.00(+36.25%)
Mar 04, 2024 0.0092 0.0115 0.0080 0.0080 801,888 -0.00(-14.89%)
Mar 01, 2024 0.0060 0.0094 0.0060 0.0094 1,322,391 +0.00(+56.67%)
Feb 29, 2024 0.0062 0.0064 0.0059 0.0060 380,000 -0.00(-13.04%)
Feb 28, 2024 0.0069 0.0069 0.0057 0.0069 996,294 +0.00(+2.99%)
Feb 27, 2024 0.0052 0.0067 0.0050 0.0067 1,165,330 +0.00(+36.73%)
Feb 26, 2024 0.0051 0.0052 0.0049 0.0049 422,331 -0.00(-3.92%)
Feb 23, 2024 0.0050 0.0063 0.0049 0.0051 1,127,639 -0.00(-1.92%)
Feb 22, 2024 0.0055 0.0055 0.0047 0.0052 2,540,172 +0.00(+0.00%)
Feb 21, 2024 0.0052 0.0052 0.0051 0.0052 70,000 +0.00(+0.00%)
Feb 20, 2024 0.0051 0.0052 0.0051 0.0052 478,487 +0.00(+4.00%)
Feb 16, 2024 0.0048 0.0052 0.0048 0.0050 14,100 -0.00(-3.85%)
Feb 15, 2024 0.0052 0.0052 0.0052 0.0052 1,150 +0.00(+1.96%)
Feb 14, 2024 0.0050 0.0051 0.0049 0.0051 118,094 +0.00(+6.25%)
Feb 13, 2024 0.0052 0.0053 0.0048 0.0048 361,305 +0.00(+0.00%)
Feb 12, 2024 0.0050 0.0050 0.0048 0.0048 327,123 -0.00(-4.00%)
Feb 09, 2024 0.0047 0.0051 0.0047 0.0050 842,465 -0.00(-3.85%)
Feb 08, 2024 0.0052 0.0052 0.0050 0.0052 704,557 +0.00(+4.00%)
Feb 07, 2024 0.0048 0.0051 0.0048 0.0050 40,000 +0.00(+2.04%)
Feb 06, 2024 0.0052 0.0052 0.0049 0.0049 31,900 +0.00(+2.08%)
Feb 05, 2024 0.0049 0.0052 0.0048 0.0048 429,326 -0.00(-2.04%)
Feb 02, 2024 0.0053 0.0053 0.0049 0.0049 310,100 -0.00(-7.55%)
Feb 01, 2024 0.0050 0.0053 0.0050 0.0053 110,000 +0.00(+6.00%)
Jan 31, 2024 0.0052 0.0052 0.0050 0.0050 110,800 -0.00(-5.66%)
Jan 30, 2024 0.0052 0.0054 0.0051 0.0053 385,200 +0.00(+1.92%)
Jan 29, 2024 0.0045 0.0052 0.0045 0.0052 924,422 +0.00(+4.00%)
Jan 26, 2024 0.0055 0.0055 0.0050 0.0050 237,567 -0.00(-9.09%)
Jan 25, 2024 0.0050 0.0055 0.0045 0.0055 351,000 +0.00(+1.85%)
Jan 24, 2024 0.0050 0.0055 0.0046 0.0054 1,566,857 +0.00(+0.00%)
Jan 23, 2024 0.0050 0.0055 0.0044 0.0054 554,322 +0.00(+5.88%)
Jan 22, 2024 0.0055 0.0055 0.0045 0.0051 1,251,000 +0.00(+2.00%)
Jan 19, 2024 0.0045 0.0058 0.0045 0.0050 970,118 -0.00(-1.96%)
Jan 18, 2024 0.0050 0.0060 0.0045 0.0051 962,789 +0.00(+13.33%)
Jan 17, 2024 0.0050 0.0050 0.0045 0.0045 942,700 -0.00(-10.00%)
Jan 16, 2024 0.0045 0.0050 0.0042 0.0050 1,384,026 +0.00(+11.11%)
Jan 12, 2024 0.0048 0.0049 0.0045 0.0045 1,664,809 -0.00(-10.00%)
Jan 11, 2024 0.0050 0.0055 0.0041 0.0050 5,791,660 +0.00(+11.11%)
Jan 10, 2024 0.0060 0.0060 0.0045 0.0045 995,737 -0.00(-30.77%)
Jan 09, 2024 0.0060 0.0065 0.0050 0.0065 2,791,100 +0.00(+16.07%)
Jan 08, 2024 0.0063 0.0065 0.0053 0.0056 888,000 -0.00(-6.67%)
Jan 05, 2024 0.0065 0.0065 0.0060 0.0060 121,153 +0.00(+0.00%)
Jan 04, 2024 0.0060 0.0063 0.0060 0.0060 1,359,538 -0.00(-3.23%)
Jan 03, 2024 0.0065 0.0065 0.0060 0.0062 178,990 -0.00(-4.62%)
Jan 02, 2024 0.0065 0.0065 0.0065 0.0065 100,000 -0.00(-1.52%)
Dec 29, 2023 0.0070 0.0070 0.0057 0.0066 1,930,526 -0.00(-7.04%)
Dec 28, 2023 0.0075 0.0075 0.0064 0.0071 225,650 +0.00(+0.00%)
Dec 27, 2023 0.0072 0.0074 0.0070 0.0071 87,900 +0.00(+2.90%)
Dec 26, 2023 0.0075 0.0080 0.0062 0.0069 1,341,104 -0.00(-1.43%)
Dec 22, 2023 0.0069 0.0080 0.0067 0.0070 1,515,461 -0.00(-7.89%)
Dec 21, 2023 0.0068 0.0076 0.0064 0.0076 461,285 +0.00(+22.58%)
Dec 20, 2023 0.0077 0.0077 0.0061 0.0062 1,538,600 -0.00(-11.43%)
Dec 19, 2023 0.0063 0.0077 0.0060 0.0070 2,349,987 +0.00(+11.11%)
Dec 18, 2023 0.0060 0.0070 0.0059 0.0063 1,314,488 -0.00(-17.11%)
Dec 15, 2023 0.0070 0.0083 0.0053 0.0076 7,932,190 -0.00(-15.56%)
Dec 14, 2023 0.0082 0.0090 0.0074 0.0090 766,982 +0.00(+9.76%)
Dec 13, 2023 0.0088 0.0090 0.0073 0.0082 1,151,618 -0.00(-6.82%)
Dec 12, 2023 0.0083 0.0089 0.0068 0.0088 2,331,892 +0.00(+17.33%)
Dec 11, 2023 0.0081 0.0085 0.0075 0.0075 851,000 -0.00(-6.25%)
Dec 08, 2023 0.0102 0.0107 0.0075 0.0080 3,296,787 -0.00(-17.53%)
Dec 07, 2023 0.0120 0.0120 0.0085 0.0097 3,702,896 -0.00(-19.83%)
Dec 06, 2023 0.0119 0.0127 0.0110 0.0121 1,442,196 +0.00(+15.24%)
Dec 05, 2023 0.0245 0.0245 0.0105 0.0105 2,723,248 -0.01(-47.50%)
Dec 04, 2023 0.0185 0.0231 0.0180 0.0200 854,723 +0.00(+29.03%)
Dec 01, 2023 0.0104 0.0200 0.0103 0.0155 2,761,612 +0.00(+34.78%)
Nov 30, 2023 0.0129 0.0136 0.0111 0.0115 1,730,650 -0.00(-0.86%)
Nov 29, 2023 0.0090 0.0129 0.0082 0.0116 2,282,665 +0.00(+34.88%)
Nov 28, 2023 0.0092 0.0094 0.0086 0.0086 546,020 -0.00(-2.27%)
Nov 27, 2023 0.0085 0.0100 0.0085 0.0088 1,113,332 -0.00(-4.35%)
Nov 24, 2023 0.0083 0.0100 0.0083 0.0092 25,526 +0.00(+12.20%)
Nov 22, 2023 0.0097 0.0099 0.0080 0.0082 1,524,638 -0.00(-4.65%)
Nov 21, 2023 0.0093 0.0100 0.0083 0.0086 1,092,007 -0.00(-4.44%)
Nov 20, 2023 0.0103 0.0103 0.0086 0.0090 884,544 +0.00(+0.00%)
Nov 17, 2023 0.0096 0.0103 0.0090 0.0090 683,334 -0.00(-6.25%)
Nov 16, 2023 0.0094 0.0104 0.0090 0.0096 1,527,883 -0.00(-5.88%)
Nov 15, 2023 0.0099 0.0109 0.0097 0.0102 1,029,663 +0.00(+0.00%)
Nov 14, 2023 0.0098 0.0136 0.0097 0.0102 456,716 +0.00(+0.99%)
Nov 13, 2023 0.0101 0.0101 0.0091 0.0101 915,772 +0.00(+10.99%)
Nov 10, 2023 0.0145 0.0145 0.0091 0.0091 1,694,170 -0.01(-39.33%)
Nov 09, 2023 0.0120 0.0157 0.0090 0.0150 2,659,237 +0.00(+25.00%)
Nov 08, 2023 0.0103 0.0175 0.0100 0.0120 864,406 +0.00(+30.43%)
Nov 07, 2023 0.0093 0.0108 0.0082 0.0092 1,091,811 -0.00(-7.07%)
Nov 06, 2023 0.0099 0.0108 0.0097 0.0099 204,390 +0.00(+1.02%)
Nov 03, 2023 0.0099 0.0109 0.0095 0.0098 650,325 -0.00(-10.09%)
Nov 02, 2023 0.0087 0.0115 0.0079 0.0109 1,429,051 +0.00(+21.11%)
Nov 01, 2023 0.0086 0.0090 0.0081 0.0090 265,000 +0.00(+5.88%)
Oct 31, 2023 0.0096 0.0096 0.0077 0.0085 480,100 -0.00(-5.56%)
Oct 30, 2023 0.0095 0.0100 0.0090 0.0090 300,026 -0.00(-10.00%)
Oct 27, 2023 0.0100 0.0100 0.0086 0.0100 403,801 +0.00(+0.00%)
Oct 26, 2023 0.0116 0.0116 0.0090 0.0100 660,600 -0.00(-15.25%)
Oct 25, 2023 0.0101 0.0118 0.0098 0.0118 495,496 -0.00(-1.67%)
Oct 24, 2023 0.0110 0.0129 0.0100 0.0120 1,488,359 -0.00(-6.98%)
Oct 23, 2023 0.0121 0.0130 0.0120 0.0129 35,861 -0.00(-3.73%)
Oct 20, 2023 0.0108 0.0134 0.0104 0.0134 1,442,768 +0.00(+25.23%)
Oct 19, 2023 0.0120 0.0123 0.0106 0.0107 1,662,214 -0.00(-17.69%)
Oct 18, 2023 0.0115 0.0140 0.0110 0.0130 826,088 -0.00(-7.14%)
Oct 17, 2023 0.0171 0.0171 0.0100 0.0140 2,865,447 -0.00(-4.11%)
Oct 16, 2023 0.0143 0.0148 0.0122 0.0146 205,775 +0.00(+17.74%)
Oct 13, 2023 0.0139 0.0175 0.0124 0.0124 1,948,265 -0.00(-17.33%)
Oct 12, 2023 0.0172 0.0175 0.0130 0.0150 922,301 +0.00(+3.45%)
Oct 11, 2023 0.0174 0.0174 0.0135 0.0145 800,710 -0.00(-12.65%)
Oct 10, 2023 0.0162 0.0238 0.0147 0.0166 954,366 -0.00(-19.02%)
Oct 09, 2023 0.0203 0.0229 0.0160 0.0205 210,000 -0.00(-4.21%)
Oct 06, 2023 0.0236 0.0279 0.0182 0.0214 809,277 +0.00(+4.39%)
Oct 05, 2023 0.0210 0.0284 0.0202 0.0205 684,475 -0.01(-20.85%)
Oct 04, 2023 0.0235 0.0259 0.0210 0.0259 80,956 +0.00(+0.00%)
Oct 02, 2023 0.0259 0 -0.00(-1.52%)
Sep 28, 2023 0.0263 0 -0.00(-1.13%)
Sep 27, 2023 0.0338 0.0338 0.0236 0.0266 102,300 +0.00(+1.53%)
Sep 26, 2023 0.0255 0.0299 0.0243 0.0262 251,392 -0.00(-1.87%)
Sep 25, 2023 0.0335 0.0267 0.0267 0.0267 203,562 -0.00(-11.00%)
Sep 22, 2023 0.0253 0.0384 0.0253 0.0300 87,205 -0.01(-18.70%)
Sep 21, 2023 0.0292 0.0369 0.0292 0.0369 13,758 +0.00(+15.31%)
Sep 20, 2023 0.0320 0.0370 0.0291 0.0320 33,892 -0.01(-15.57%)
Sep 19, 2023 0.0306 0.0379 0.0260 0.0379 13,680 -0.00(-2.07%)
Sep 18, 2023 0.0347 0.0388 0.0268 0.0387 24,172 -0.00(-0.77%)
Sep 15, 2023 0.0296 0.0390 0.0290 0.0390 110,500 +0.00(+11.43%)
Sep 14, 2023 0.0356 0.0356 0.0291 0.0350 184,870 +0.00(+2.94%)
Sep 13, 2023 0.0309 0.0389 0.0295 0.0340 93,000 +0.00(+10.03%)
Sep 12, 2023 0.0363 0.0398 0.0280 0.0309 176,375 -0.01(-21.17%)
Sep 11, 2023 0.0393 0.0393 0.0300 0.0392 57,730 -0.00(-0.51%)
Sep 08, 2023 0.0318 0.0394 0.0250 0.0394 325,701 +0.01(+34.93%)
Sep 07, 2023 0.0292 0.0292 0.0292 0.0292 700 -0.00(-12.57%)
Sep 06, 2023 0.0313 0.0334 0.0292 0.0334 13,314 +0.00(+3.41%)
Sep 05, 2023 0.0292 0.0360 0.0292 0.0323 42,682 -0.00(-10.28%)
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.