Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Feb 26, 2021 0.1210 0.1219 0.0900 0.1000 1,321,800 -0.02(-16.67%)
Feb 25, 2021 0.1219 0.1219 0.0900 0.1200 428,205 +0.00(+4.35%)
Feb 24, 2021 0.1125 0.1210 0.0950 0.1150 267,555 +0.01(+15.00%)
Feb 23, 2021 0.1250 0.1250 0.0750 0.1000 2,128,282 -0.02(-20.00%)
Feb 22, 2021 0.1394 0.1500 0.1122 0.1250 356,222 -0.01(-8.76%)
Feb 19, 2021 0.1500 0.1500 0.1300 0.1370 351,800 -0.00(-3.45%)
Feb 18, 2021 0.1400 0.1800 0.1220 0.1419 1,224,770 +0.00(+2.09%)
Feb 17, 2021 0.1450 0.1450 0.1380 0.1390 897,829 -0.01(-4.14%)
Feb 16, 2021 0.1504 0.1650 0.1400 0.1450 394,874 +0.00(+0.00%)
Feb 12, 2021 0.1820 0.1820 0.1200 0.1450 743,500 -0.02(-14.35%)
Feb 11, 2021 0.1180 0.1890 0.0960 0.1693 2,206,680 +0.06(+61.24%)
Feb 10, 2021 0.0900 0.1189 0.0900 0.1050 1,118,278 -0.01(-4.55%)
Feb 09, 2021 0.1155 0.1200 0.1100 0.1100 332,461 -0.01(-4.76%)
Feb 08, 2021 0.0905 0.1155 0.0905 0.1155 556,301 +0.02(+23.00%)
Feb 05, 2021 0.1015 0.1015 0.0890 0.0939 140,600 -0.01(-6.10%)
Feb 04, 2021 0.0905 0.1010 0.0810 0.1000 285,485 -0.00(-0.99%)
Feb 03, 2021 0.1050 0.1050 0.0890 0.1010 69,591 +0.00(+4.66%)
Feb 02, 2021 0.0830 0.1190 0.0805 0.0965 496,997 +0.01(+6.04%)
Feb 01, 2021 0.1000 0.1020 0.0790 0.0910 33,813 +0.00(+1.11%)
Jan 29, 2021 0.0850 0.0920 0.0755 0.0900 329,500 +0.01(+7.14%)
Jan 28, 2021 0.0880 0.0880 0.0760 0.0840 64,077 -0.00(-4.55%)
Jan 27, 2021 0.0960 0.0999 0.0880 0.0880 96,400 -0.01(-9.28%)
Jan 26, 2021 0.0882 0.1000 0.0881 0.0970 198,055 +0.00(+4.30%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0930 304,994 -0.00(-1.06%)
Jan 22, 2021 0.0900 0.1015 0.0900 0.0940 92,600 +0.00(+0.00%)
Jan 21, 2021 0.1000 0.1000 0.0805 0.0940 63,784 -0.01(-6.00%)
Jan 20, 2021 0.0940 0.1090 0.0750 0.1000 168,755 +0.01(+16.28%)
Jan 19, 2021 0.0895 0.0940 0.0770 0.0860 417,874 -0.00(-4.44%)
Jan 15, 2021 0.1100 0.1200 0.0700 0.0900 637,700 -0.01(-14.29%)
Jan 14, 2021 0.0995 0.1200 0.0961 0.1050 278,913 +0.01(+9.60%)
Jan 13, 2021 0.0950 0.0975 0.0901 0.0958 39,855 +0.00(+0.84%)
Jan 12, 2021 0.0940 0.0995 0.0861 0.0950 108,574 +0.00(+2.26%)
Jan 11, 2021 0.0884 0.0929 0.0765 0.0929 59,760 -0.00(-0.11%)
Jan 08, 2021 0.0940 0.0943 0.0800 0.0930 211,700 +0.00(+3.33%)
Jan 07, 2021 0.0900 0.0940 0.0810 0.0900 646,389 +0.00(+5.88%)
Jan 06, 2021 0.0800 0.0850 0.0784 0.0850 238,592 +0.01(+6.25%)
Jan 05, 2021 0.0760 0.0800 0.0730 0.0800 229,733 +0.00(+0.00%)
Jan 04, 2021 0.0850 0.0900 0.0620 0.0800 677,619 -0.01(-14.44%)
Dec 31, 2020 0.0935 0.0935 0.0935 684,395 -0.00(-4.59%)
Dec 30, 2020 0.0790 0.0990 0.0698 0.0980 684,395 +0.02(+24.05%)
Dec 29, 2020 0.0722 0.0790 0.0690 0.0790 344,086 -0.00(-1.13%)
Dec 28, 2020 0.0800 0.0800 0.0731 0.0799 1,267,212 +0.00(+1.14%)
Dec 24, 2020 0.0823 0.0823 0.0750 0.0790 157,100 -0.01(-10.23%)
Dec 23, 2020 0.0850 0.0890 0.0730 0.0880 351,490 -0.00(-1.12%)
Dec 22, 2020 0.0749 0.0910 0.0710 0.0890 973,139 +0.02(+21.92%)
Dec 21, 2020 0.0790 0.0899 0.0705 0.0730 216,995 -0.01(-10.87%)
Dec 18, 2020 0.0798 0.0819 0.0650 0.0819 1,234,700 +0.00(+2.63%)
Dec 17, 2020 0.0678 0.0920 0.0678 0.0798 808,985 +0.01(+20.91%)
Dec 16, 2020 0.0610 0.0710 0.0610 0.0660 313,513 -0.01(-10.81%)
Dec 15, 2020 0.0790 0.0790 0.0660 0.0740 251,232 -0.01(-6.33%)
Dec 14, 2020 0.0825 0.0825 0.0635 0.0790 1,150,298 -0.00(-0.63%)
Dec 11, 2020 0.0485 0.0795 0.0401 0.0795 928,200 +0.03(+59.64%)
Dec 10, 2020 0.0340 0.0670 0.0340 0.0498 3,088,185 +0.02(+54.18%)
Dec 09, 2020 0.0313 0.0346 0.0301 0.0323 638,369 +0.00(+7.31%)
Dec 08, 2020 0.0330 0.0330 0.0295 0.0301 1,099,932 -0.00(-2.90%)
Dec 07, 2020 0.0285 0.0358 0.0285 0.0310 1,269,828 +0.00(+9.54%)
Dec 04, 2020 0.0260 0.0320 0.0260 0.0283 803,100 +0.00(+17.92%)
Dec 03, 2020 0.0210 0.0245 0.0180 0.0240 575,478 +0.00(+9.09%)
Dec 02, 2020 0.0221 0.0239 0.0220 0.0220 480,768 -0.00(-0.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.