Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Nexus Energy Services, Inc. (IBGR)

Compare
0.0125
+0.0005
+(4.17%)
At close: April 10 at 3:46:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.01060.01280.00990.01250.01251,096,700
Apr 9, 20250.01200.01200.01100.01200.01201,146,310
Apr 8, 20250.01000.01240.00940.01240.0124527,519
Apr 7, 20250.00940.01000.00930.00980.00981,037,464
Apr 4, 20250.01000.01200.00960.01000.0100828,800
Apr 3, 20250.00990.01200.00950.01000.01002,451,500
Apr 2, 20250.01000.01000.00950.00970.0097477,000
Apr 1, 20250.01000.01120.00900.01050.01051,479,092
Mar 31, 20250.00950.01000.00940.01000.0100701,200
Mar 28, 20250.00900.01180.00900.01000.01001,700,970
Mar 27, 20250.01000.01000.00900.01000.0100446,048
Mar 26, 20250.00990.01180.00880.01000.0100850,500
Mar 25, 20250.01000.01000.00990.01000.0100410,000
Mar 24, 20250.01000.01000.01000.01000.0100100
Mar 21, 20250.01010.01120.00990.01120.0112336,616
Mar 20, 20250.00850.01000.00680.01000.0100500,224
Mar 19, 20250.00990.01000.00970.00980.0098295,000
Mar 18, 20250.01000.01010.00990.01000.0100514,435
Mar 17, 20250.01000.01000.00990.01000.0100802,450
Mar 14, 20250.00990.01000.00980.00990.0099587,959
Mar 13, 20250.00930.01000.00780.00960.0096191,869
Mar 12, 20250.00950.00980.00950.00970.0097315,000
Mar 11, 20250.01000.01000.01000.01000.0100392,412
Mar 10, 20250.00880.01000.00780.00990.0099527,844
Mar 7, 20250.01070.01070.01070.01070.0107-
Mar 6, 20250.01000.01190.00760.01070.0107863,592
Mar 5, 20250.01100.01100.00930.01000.010074,702
Mar 4, 20250.00710.01100.00710.01100.01101,510,701
Mar 3, 20250.00910.01000.00810.00900.00901,289,902
Feb 28, 20250.00890.00980.00880.00980.00981,025,000
Feb 27, 20250.00800.00900.00690.00900.00901,208,500
Feb 26, 20250.00900.00990.00900.00900.00902,023,196
Feb 25, 20250.00720.01050.00720.00930.0093440,744
Feb 24, 20250.00800.00800.00720.00720.007232,000
Feb 21, 20250.00640.00800.00640.00800.0080739,266
Feb 20, 20250.00590.00690.00590.00690.006942,399
Feb 19, 20250.00800.00800.00600.00600.0060145,544
Feb 18, 20250.00740.00740.00740.00740.007430,977
Feb 14, 20250.00690.00740.00690.00740.0074245,000
Feb 13, 20250.00690.00690.00600.00690.0069577,297
Feb 12, 20250.00650.00700.00500.00500.00501,298,100
Feb 11, 20250.00630.00730.00460.00620.00621,157,890
Feb 10, 20250.00430.00630.00400.00630.00632,096,785
Feb 7, 20250.00370.00440.00330.00440.0044334,730
Feb 6, 20250.00400.00410.00400.00410.0041126,340
Feb 5, 20250.00410.00410.00390.00410.0041170,100
Feb 4, 20250.00450.00470.00320.00410.00416,777,523
Feb 3, 20250.00490.00490.00490.00490.0049-
Jan 31, 20250.00470.00490.00400.00490.0049450,296
Jan 30, 20250.00440.00440.00400.00400.004081,458
Jan 29, 20250.00380.00440.00380.00400.004017,800
Jan 28, 20250.00470.00470.00340.00340.0034967,501
Jan 27, 20250.00550.00630.00330.00400.00403,944,547
Jan 24, 20250.00580.00580.00510.00510.005182,000
Jan 23, 20250.00600.00600.00570.00570.005767,531
Jan 22, 20250.00480.00600.00480.00570.0057192,829
Jan 21, 20250.00480.00490.00450.00490.004941,100
Jan 17, 20250.00500.00500.00470.00470.0047335,236
Jan 16, 20250.00460.00500.00460.00500.005045,264
Jan 15, 20250.00410.00500.00410.00500.0050237,435
Jan 14, 20250.00490.00490.00480.00480.0048140,968
Jan 13, 20250.00470.00470.00470.00470.0047-
Jan 10, 20250.00480.00500.00470.00470.00471,000,002
Jan 8, 20250.00460.00470.00440.00450.00451,391,110
Jan 7, 20250.00470.00470.00470.00470.004710,000
Jan 6, 20250.00440.00480.00400.00470.0047136,664
Jan 3, 20250.00490.00490.00490.00490.004920,000
Jan 2, 20250.00390.00490.00390.00480.004864,000
Dec 31, 20240.00490.00490.00320.00390.0039626,200
Dec 30, 20240.00420.00490.00390.00480.004861,500
Dec 27, 20240.00490.00490.00490.00490.0049-
Dec 26, 20240.00500.00500.00440.00490.0049130,500
Dec 24, 20240.00520.00520.00520.00520.0052-
Dec 23, 20240.00520.00520.00520.00520.0052-
Dec 20, 20240.00390.00520.00390.00520.00522,740,000
Dec 19, 20240.00540.00540.00540.00540.0054-
Dec 18, 20240.00400.00540.00360.00540.0054469,700
Dec 17, 20240.00560.00560.00370.00550.0055632,699
Dec 16, 20240.00480.00580.00400.00550.0055375,415
Dec 13, 20240.00570.00580.00380.00420.0042956,892
Dec 12, 20240.00540.00540.00500.00500.005065,123
Dec 11, 20240.00620.00620.00500.00500.005020,500
Dec 10, 20240.00480.00640.00480.00550.0055260,000
Dec 9, 20240.00450.00490.00430.00490.0049350,481
Dec 6, 20240.00450.00470.00430.00440.00441,044,190
Dec 5, 20240.00440.00470.00410.00450.0045354,382
Dec 4, 20240.00480.00480.00410.00470.0047341,623
Dec 3, 20240.00590.00590.00400.00480.0048582,295
Dec 2, 20240.00640.00640.00600.00600.00603,600
Nov 29, 20240.00500.00570.00380.00570.0057775,603
Nov 27, 20240.00630.00640.00360.00580.00581,043,011
Nov 26, 20240.00630.00630.00580.00630.006388,523
Nov 25, 20240.00580.00640.00530.00640.0064528,183
Nov 22, 20240.00470.00550.00470.00550.0055399,817
Nov 21, 20240.00550.00550.00400.00550.0055232,900
Nov 20, 20240.00550.00560.00450.00550.005565,000
Nov 19, 20240.00500.00570.00500.00500.005097,353
Nov 18, 20240.00600.00600.00510.00580.0058130,000
Nov 15, 20240.00520.00620.00500.00620.006245,100
Nov 14, 20240.00730.00730.00320.00690.00693,003,500
Nov 13, 20240.00540.00780.00540.00710.0071177,255
Nov 12, 20240.00620.00690.00620.00690.006926,835
Nov 11, 20240.00700.00700.00590.00680.0068118,500
Nov 8, 20240.00600.00700.00500.00600.00602,385,000
Nov 7, 20240.00550.00590.00550.00590.0059442,610
Nov 6, 20240.00600.00700.00410.00530.00531,357,502
Nov 5, 20240.00650.00650.00650.00650.006520,507
Nov 4, 20240.00700.00700.00700.00700.007040,000
Nov 1, 20240.00650.00680.00640.00680.006850,100
Oct 31, 20240.00740.00790.00580.00680.0068636,279
Oct 30, 20240.00790.00860.00620.00740.0074618,590
Oct 29, 20240.00660.00720.00650.00720.0072282,699
Oct 28, 20240.00610.00890.00600.00700.00701,071,786
Oct 25, 20240.00850.00890.00700.00810.0081312,050
Oct 24, 20240.00760.00890.00760.00890.0089154,800
Oct 23, 20240.00980.00980.00540.00890.008926,622
Oct 22, 20240.00900.00950.00600.00790.0079156,500
Oct 21, 20240.00750.00900.00730.00900.0090274,612
Oct 18, 20240.00700.00700.00700.00700.0070-
Oct 17, 20240.00700.00700.00700.00700.0070-
Oct 16, 20240.00700.00700.00700.00700.0070-
Oct 15, 20240.00700.00750.00650.00700.0070317,439
Oct 14, 20240.00650.00700.00650.00690.006912,106
Oct 11, 20240.00690.00730.00640.00710.0071177,300
Oct 10, 20240.00880.00880.00630.00790.0079320,100
Oct 9, 20240.00760.00900.00720.00900.0090242,500
Oct 8, 20240.00800.00800.00740.00800.0080810,000
Oct 7, 20240.00770.00800.00750.00800.0080338,224
Oct 4, 20240.00720.00800.00650.00750.0075669,800
Oct 3, 20240.00630.00760.00630.00650.006552,950
Oct 2, 20240.00650.00650.00650.00650.006515,384
Oct 1, 20240.00860.00880.00700.00700.0070976,358
Sep 30, 20240.00800.00800.00800.00800.0080-
Sep 27, 20240.00740.00800.00740.00800.0080110,000
Sep 26, 20240.00700.00750.00460.00720.00721,022,849
Sep 25, 20240.00690.00690.00690.00690.0069-
Sep 24, 20240.00720.00800.00690.00690.006972,046
Sep 23, 20240.00450.00830.00450.00820.008276,850
Sep 20, 20240.00830.00880.00500.00870.0087194,562
Sep 19, 20240.00850.00880.00400.00840.00841,490,137
Sep 18, 20240.00900.00900.00900.00900.00904,000
Sep 17, 20240.00820.00820.00510.00700.0070227,802
Sep 16, 20240.00640.00720.00640.00720.00729,500
Sep 13, 20240.00510.00920.00510.00660.0066342,200
Sep 12, 20240.00780.00950.00700.00740.007490,520
Sep 11, 20240.00790.00790.00470.00600.0060749,593
Sep 10, 20240.00500.00550.00500.00550.0055309,000
Sep 9, 20240.00360.00550.00350.00550.0055850,200
Sep 6, 20240.00640.00640.00640.00640.0064-
Sep 5, 20240.00640.00640.00640.00640.006420,453
Sep 4, 20240.00450.00690.00450.00600.0060155,742
Sep 3, 20240.00570.00570.00450.00450.0045151,439
Aug 30, 20240.00590.00770.00370.00770.007756,840
Aug 29, 20240.00430.00600.00430.00600.006014,700
Aug 28, 20240.00550.00790.00390.00760.0076962,824
Aug 27, 20240.00580.00790.00580.00790.0079237,450
Aug 26, 20240.00460.00490.00460.00490.004910,600
Aug 23, 20240.00530.00530.00470.00470.0047100,005
Aug 22, 20240.00460.00460.00460.00460.004612,050
Aug 21, 20240.00400.00530.00400.00530.0053158,900
Aug 20, 20240.00480.00500.00350.00400.0040795,700
Aug 19, 20240.00410.00480.00400.00480.0048783,500
Aug 16, 20240.00380.00380.00320.00320.0032105,500
Aug 15, 20240.00370.00410.00310.00400.00401,986,300
Aug 14, 20240.00310.00460.00310.00460.0046149,100
Aug 13, 20240.00360.00420.00320.00320.0032697,644
Aug 12, 20240.00450.00450.00360.00390.0039620,000
Aug 9, 20240.00460.00530.00460.00470.0047540,100
Aug 8, 20240.00500.00550.00380.00550.0055184,645
Aug 7, 20240.00500.00550.00480.00550.0055635,100
Aug 6, 20240.00570.00570.00560.00560.005663,387
Aug 5, 20240.00360.00580.00360.00460.0046397,642
Aug 2, 20240.00500.00580.00500.00580.0058631,200
Aug 1, 20240.00790.00790.00430.00460.0046184,251
Jul 31, 20240.00790.00790.00350.00370.00371,546,776
Jul 30, 20240.00420.00570.00350.00440.0044826,318
Jul 29, 20240.00450.00450.00450.00450.0045-
Jul 26, 20240.00450.00450.00450.00450.0045100,000
Jul 25, 20240.00360.00480.00360.00480.0048170,300
Jul 24, 20240.00490.00490.00480.00490.004960,000
Jul 23, 20240.00480.00490.00350.00490.0049154,767
Jul 22, 20240.00460.00490.00370.00490.004952,880
Jul 19, 20240.00490.00490.00490.00490.004975,000
Jul 18, 20240.00500.00500.00440.00500.005050,000
Jul 17, 20240.00500.00500.00400.00400.004057,750
Jul 16, 20240.00400.00450.00400.00440.0044125,814
Jul 15, 20240.00390.00500.00390.00450.0045255,100
Jul 12, 20240.00370.00400.00360.00390.0039533,500
Jul 11, 20240.00400.00400.00370.00390.0039857,256
Jul 10, 20240.00300.00490.00300.00370.00372,397,229
Jul 9, 20240.00350.00500.00350.00450.0045380,061
Jul 8, 20240.00610.00650.00340.00500.00501,027,700
Jul 5, 20240.00300.00740.00300.00590.00591,331,000
Jul 3, 20240.00660.00660.00660.00660.0066-
Jul 2, 20240.00660.00660.00660.00660.0066-
Jul 1, 20240.00660.00660.00660.00660.0066100,000
Jun 28, 20240.00710.00710.00520.00700.007050,500
Jun 27, 20240.00660.00660.00540.00650.006561,000
Jun 26, 20240.00690.00690.00500.00540.0054982,000
Jun 25, 20240.00670.00790.00610.00650.0065497,100
Jun 24, 20240.00740.00740.00740.00740.0074100
Jun 21, 20240.00790.00790.00660.00790.007916,765
Jun 20, 20240.00720.00790.00680.00790.0079161,750
Jun 18, 20240.00720.00790.00600.00720.007251,025
Jun 17, 20240.00610.00610.00610.00610.0061-
Jun 14, 20240.00790.00790.00610.00610.0061130,000
Jun 13, 20240.00700.00790.00690.00690.0069194,000
Jun 12, 20240.00760.00770.00600.00670.0067436,471
Jun 11, 20240.00530.00770.00530.00760.007678,008
Jun 10, 20240.00480.00600.00480.00560.005614,600
Jun 7, 20240.00680.00680.00500.00530.00531,970,251
Jun 6, 20240.00600.00680.00600.00660.0066323,750
Jun 5, 20240.00680.00680.00680.00680.0068-
Jun 4, 20240.00620.00680.00620.00680.00687,800
Jun 3, 20240.00620.00620.00620.00620.006231,355
May 31, 20240.00710.00710.00710.00710.007115,000
May 30, 20240.00700.00700.00620.00620.0062530,500
May 29, 20240.00800.00800.00780.00780.007818,000
May 28, 20240.00620.00800.00620.00790.007937,651
May 24, 20240.00800.00800.00750.00750.0075375,049
May 23, 20240.00800.00800.00700.00740.007428,600
May 22, 20240.00800.00800.00750.00800.0080515,000
May 21, 20240.00730.00800.00530.00800.00802,040,407
May 20, 20240.00750.00850.00700.00850.00851,613,260
May 17, 20240.00770.00770.00770.00770.007713,500
May 16, 20240.00800.00930.00680.00800.00801,870,308
May 15, 20240.00800.00800.00750.00760.0076423,453
May 14, 20240.00850.01300.00660.00990.00991,705,953
May 13, 20240.00850.00850.00790.00850.0085421,898
May 10, 20240.00970.00970.00610.00750.0075779,373
May 9, 20240.00950.00950.00950.00950.0095600
May 8, 20240.00960.01000.00960.01000.0100219,208
May 7, 20240.01050.01050.00950.00970.009738,120
May 6, 20240.01050.01050.00900.00910.00912,785
May 3, 20240.00950.00950.00950.00950.0095841,000
May 2, 20240.01040.01040.01040.01040.01047,599
May 1, 20240.01290.01300.01050.01050.0105191,230
Apr 30, 20240.01150.01150.01050.01050.0105125,000
Apr 29, 20240.00900.00900.00900.00900.0090-
Apr 26, 20240.01150.01150.00900.00900.0090214,550
Apr 25, 20240.01070.01100.00790.00790.0079102,010
Apr 24, 20240.01070.01070.01050.01050.010550,000
Apr 23, 20240.01110.01140.00910.00990.0099210,051
Apr 22, 20240.00920.01040.00810.01040.010424,148
Apr 19, 20240.01100.01100.01100.01100.0110-
Apr 18, 20240.01200.01200.00920.01100.011032,033
Apr 17, 20240.01250.01280.01200.01200.0120283,497
Apr 16, 20240.01200.01200.01200.01200.012015,000
Apr 15, 20240.01200.01200.01200.01200.012050,000
Apr 12, 20240.00860.01150.00690.01150.0115157,346
Apr 11, 20240.00970.01220.00970.01000.0100327,500