IBGR

Nexus Energy Services (PK) Historical Data

IBGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.007 460,600
Jul 01 2020 0.0085 0.0009 11.84% 0.0075 0.0094 0.00705 1,455,958
Jun 30 2020 0.0076 0.00039 5.34% 0.0072 0.0076 0.0069 678,768
Jun 29 2020 0.007215 0.00032 4.57% 0.008 0.0084 0.006 1,332,695
Jun 26 2020 0.0069 0.0009 15.0% 0.006 0.0079 0.005 2,792,165
Jun 25 2020 0.006 -0.0029 -32.58% 0.0087 0.00876 0.005 5,304,405
Jun 24 2020 0.0089 0.00 +0.00% 0.0056 0.0098 0.0056 0
Jun 24 2020 0.0089 0.0036 67.92% 0.0056 0.0098 0.0056 3,061,107
Jun 23 2020 0.0053 0.00 +0.00% 0.0055 0.0059 0.0053 0
Jun 23 2020 0.0053 0.00 0.0% 0.0055 0.0059 0.0053 2,537,753
Jun 22 2020 0.0053 0.00 0.0% 0.0056 0.007 0.0049 2,744,440
Jun 19 2020 0.0053 -0.0027 -33.75% 0.008 0.0085 0.005 5,889,754
Jun 18 2020 0.008 0.0045 128.57% 0.00402 0.012 0.00402 10,609,489
Jun 17 2020 0.0035 0.00 +0.00% 0.0035 0.0035 0.0035 0
Jun 17 2020 0.0035 -0.0002 -5.41% 0.0035 0.0035 0.0035 2,000
Jun 16 2020 0.0037 0.00 +0.00% 0.00379 0.00429 0.0037 0
Jun 16 2020 0.0037 0.0001 2.78% 0.00379 0.00429 0.0037 398,000
Jun 15 2020 0.0036 -0.0004 -10.0% 0.004 0.004 0.0036 250,010
Jun 12 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
Jun 11 2020 0.004 0.00 0.0% 0.004 0.004 0.004 160,000
Jun 10 2020 0.004 -0.0005 -11.11% 0.004525 0.00499 0.004 561,200
Jun 09 2020 0.0045 0.0005 12.5% 0.00419 0.00549 0.004 46,000
Jun 08 2020 0.004 0.00 +0.00% 0.004 0.00517 0.0039 0
Jun 08 2020 0.004 -0.0005 -11.11% 0.004 0.00517 0.0039 1,002,872
Jun 05 2020 0.0045 0.00 +0.00% 0.005475 0.005475 0.00405 0
Jun 05 2020 0.0045 0.0001 2.27% 0.005475 0.005475 0.00405 80,209
Jun 04 2020 0.0044 0.00 0.0% 0.00949 0.00949 0.0044 12,000
Jun 03 2020 0.0044 0.00 +0.00% 0.0048 0.0049 0.004 0
Jun 03 2020 0.0044 -0.0004 -8.33% 0.0048 0.0049 0.004 1,296,100
Jun 02 2020 0.0048 0.0007 17.07% 0.00465 0.0059 0.0039 409,087
Jun 01 2020 0.0041 0.0001 2.5% 0.00425 0.005 0.0041 202,900
May 29 2020 0.004 0.00 +0.00% 0.004 0.004 0.004 0
May 29 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
May 28 2020 0.004 0.0005 14.29% 0.00475 0.0055 0.004 558,300
May 27 2020 0.0035 -0.0033 -48.53% 0.004 0.004 0.0035 410,000
May 26 2020 0.0068 0.00 +0.00% 0.00679 0.0068 0.0035 0
May 26 2020 0.0068 0.0009 15.25% 0.00679 0.0068 0.0035 2,715
May 25 2020 0.0059 0.00 +0.00% 0.0057 0.0059 0.0046 0
May 22 2020 0.0059 -0.002 -25.32% 0.0057 0.0059 0.0046 451,000
May 21 2020 0.0079 0.0035 79.55% 0.0044 0.0079 0.0044 28,235
May 20 2020 0.0044 0.00 +0.00% 0.0085 0.0085 0.0044 0
May 20 2020 0.0044 -0.00405 -47.93% 0.0085 0.0085 0.0044 1,160,242
May 19 2020 0.00845 0.00 +0.00% 0.0068 0.0096 0.0068 0
May 19 2020 0.00845 -0.00135 -13.78% 0.0068 0.0096 0.0068 6,266
May 18 2020 0.0098 0.0001 1.03% 0.008 0.0098 0.0055 91,499
May 15 2020 0.0097 0.00 +0.00% 0.0097 0.0097 0.0031 0
May 15 2020 0.0097 -0.0002 -2.02% 0.0097 0.0097 0.0031 155,822
May 14 2020 0.0099 0.0023 30.26% 0.008 0.0115 0.0065 185,928
May 13 2020 0.0076 0.00 +0.00% 0.00444 0.01 0.0042 0
May 13 2020 0.0076 0.00289 61.19% 0.00444 0.01 0.0042 749,593
May 12 2020 0.004715 0.00081 20.89% 0.0037 0.0055 0.00368 2,403,323
May 11 2020 0.0039 0.00 +0.00% 0.0033 0.0039 0.0029 0
May 11 2020 0.0039 -0.0005 -11.36% 0.0033 0.0039 0.0029 88,227
May 08 2020 0.0044 0.00 0.0% 0.0044 0.0044 0.0044 0
May 07 2020 0.0044 0.0006 15.79% 0.0044 0.0044 0.0044 50,470
May 06 2020 0.0038 -0.0004 -9.52% 0.0027 0.0039 0.0027 24,500
May 05 2020 0.0042 0.00 0.0% 0.0042 0.0042 0.0042 0
May 04 2020 0.0042 -0.0002 -4.55% 0.0044 0.0044 0.0042 87,499
May 01 2020 0.0044 0.0017 62.96% 0.0026 0.0044 0.0026 601
Apr 30 2020 0.0027 0.00 +0.00% 0.0021 0.0039 0.0021 0
Apr 30 2020 0.0027 -0.0017 -38.64% 0.0021 0.0039 0.0021 33,322
Apr 29 2020 0.0044 0.0015 51.73% 0.0025 0.0055 0.0025 1,254,166
Apr 28 2020 0.0029 0.00 +0.00% 0.00285 0.003 0.0018 0
Apr 28 2020 0.0029 -0.0001 -3.33% 0.00285 0.003 0.0018 1,376,150
Apr 27 2020 0.003 -0.0003 -9.09% 0.00288 0.003 0.00288 110,000
Apr 24 2020 0.0033 0.00 0.0% 0.0033 0.0036 0.0033 260,230
Apr 23 2020 0.0033 0.00 +0.00% 0.003 0.0036 0.0026 0
Apr 23 2020 0.0033 -0.0001 -2.94% 0.003 0.0036 0.0026 401,500
Apr 22 2020 0.0034 0.0004 13.33% 0.003 0.0034 0.003 200
Apr 21 2020 0.003 0.00 +0.00% 0.003 0.003 0.0025 0
Apr 21 2020 0.003 0.00 0.0% 0.003 0.003 0.0025 41,430
Apr 20 2020 0.003 0.00 +0.00% 0.0021 0.0036 0.0021 0
Apr 20 2020 0.003 -0.0003 -9.09% 0.0021 0.0036 0.0021 120,000
Apr 17 2020 0.0033 0.0007 26.92% 0.0026 0.0035 0.0026 352,089
Apr 16 2020 0.0026 -0.00043 -14.05% 0.0037 0.0037 0.002 639,100
Apr 15 2020 0.003025 0.00 +0.00% 0.0037 0.0037 0.003025 0
Apr 15 2020 0.003025 0.00003 0.83% 0.0037 0.0037 0.003025 17,425
Apr 14 2020 0.003 -0.0007 -18.92% 0.003 0.003 0.003 20,200
Apr 13 2020 0.0037 0.00 +0.00% 0.0037 0.0037 0.0037 0
Apr 13 2020 0.0037 0.00 0.0% 0.0037 0.0037 0.0037 4,000
Apr 10 2020 0.0037 0.00 +0.00% 0.003 0.0037 0.003 0
Apr 09 2020 0.0037 0.001 37.04% 0.003 0.0037 0.003 79,100
Apr 08 2020 0.0027 -0.001 -27.03% 0.0029 0.0037 0.0022 450,751
Apr 07 2020 0.0037 0.00 +0.00% 0.00305 0.0037 0.00295 0
Apr 07 2020 0.0037 0.0007 23.33% 0.00305 0.0037 0.00295 148,600
Apr 06 2020 0.003 0.00 0.0% 0.003 0.003 0.003 41,000


Your Recent History
USOTC
IBGR
Nexus Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.