IBGR

Nexus Energy Services (PK) Historical Data

IBGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.09 -0.015 -14.29% 0.11 0.12 0.07 637,774
Jan 14 2021 0.105 0.00925 9.66% 0.0995 0.12 0.0961 278,913
Jan 13 2021 0.09575 0.00075 0.79% 0.095 0.0975 0.0901 39,855
Jan 12 2021 0.095 0.0021 2.26% 0.094 0.0995 0.0861 108,574
Jan 11 2021 0.0929 -0.0001 -0.11% 0.0765 0.0929 0.0765 59,760
Jan 08 2021 0.093 0.003 3.33% 0.08 0.09425 0.08 211,750
Jan 07 2021 0.09 0.00 +0.00% 0.09 0.094 0.081 0
Jan 07 2021 0.09 0.005 5.88% 0.09 0.094 0.081 646,389
Jan 06 2021 0.085 0.005 6.25% 0.08 0.085 0.078415 238,592
Jan 05 2021 0.08 0.00 0.0% 0.08 0.08 0.073 229,733
Jan 04 2021 0.08 -0.0135 -14.44% 0.062 0.09 0.062 677,619
Jan 01 2021 0.0935 0.00 +0.00% 0.099 0.099 0.0826 0
Dec 31 2020 0.0935 -0.00445 -4.54% 0.099 0.099 0.0826 554,718
Dec 30 2020 0.09795 0.01895 23.99% 0.079 0.099 0.06975 684,395
Dec 29 2020 0.079 -0.0009 -1.13% 0.0722 0.079 0.069 344,086
Dec 28 2020 0.0799 0.00 +0.00% 0.08 0.08 0.0731 0
Dec 28 2020 0.0799 0.0009 1.14% 0.08 0.08 0.0731 1,267,212
Dec 25 2020 0.079 0.00 +0.00% 0.08225 0.08225 0.075 0
Dec 24 2020 0.079 0.00 +0.00% 0.08225 0.08225 0.075 0
Dec 24 2020 0.079 -0.009 -10.23% 0.08225 0.08225 0.075 157,111
Dec 23 2020 0.088 -0.001 -1.12% 0.085 0.089 0.073 351,490
Dec 22 2020 0.089 0.01605 22.0% 0.0749 0.091 0.071 973,139
Dec 21 2020 0.07295 -0.00895 -10.93% 0.08 0.0899 0.0705 216,995
Dec 18 2020 0.0819 0.0021 2.63% 0.0798 0.0819 0.065 1,234,771
Dec 17 2020 0.0798 0.00 +0.00% 0.06775 0.092 0.06775 0
Dec 17 2020 0.0798 0.0138 20.91% 0.06775 0.092 0.06775 808,985
Dec 16 2020 0.066 -0.008 -10.81% 0.061 0.071 0.061 313,513
Dec 15 2020 0.074 0.00 +0.00% 0.079 0.079 0.066 0
Dec 15 2020 0.074 -0.005 -6.33% 0.079 0.079 0.066 251,232
Dec 14 2020 0.079 -0.0005 -0.63% 0.0825 0.0825 0.0635 1,150,298
Dec 11 2020 0.0795 0.0297 59.64% 0.048535 0.0795 0.0401 928,218
Dec 10 2020 0.0498 0.01755 54.42% 0.034 0.067 0.034 3,088,185
Dec 09 2020 0.03225 0.00 +0.00% 0.0313 0.0346 0.0301 0
Dec 09 2020 0.03225 0.00215 7.14% 0.0313 0.0346 0.0301 638,369
Dec 08 2020 0.0301 -0.0009 -2.9% 0.033 0.033 0.0295 1,099,932
Dec 07 2020 0.031 0.0027 9.54% 0.0285 0.03575 0.0285 1,269,828
Dec 04 2020 0.0283 0.00 +0.00% 0.026 0.032 0.026 0
Dec 04 2020 0.0283 0.0043 17.92% 0.026 0.032 0.026 803,175
Dec 03 2020 0.024 0.00 +0.00% 0.02099 0.0245 0.018 0
Dec 03 2020 0.024 0.002 9.09% 0.02099 0.0245 0.018 575,478
Dec 02 2020 0.022 -0.0001 -0.45% 0.0221 0.0239 0.022 480,768
Dec 01 2020 0.0221 0.00173 8.47% 0.0215 0.028 0.0215 820,045
Nov 30 2020 0.020375 0.00 +0.00% 0.0188 0.022 0.015 0
Nov 30 2020 0.020375 0.00448 28.14% 0.0188 0.022 0.015 387,200
Nov 27 2020 0.0159 0.00 +0.00% 0.01439 0.0159 0.013 0
Nov 27 2020 0.0159 0.0009 6.0% 0.01439 0.0159 0.013 30,200
Nov 26 2020 0.015 0.00 +0.00% 0.0153 0.02 0.012 0
Nov 25 2020 0.015 0.00145 10.7% 0.0153 0.02 0.012 903,638
Nov 24 2020 0.01355 -0.00115 -7.82% 0.01615 0.01615 0.0117 1,086,888
Nov 23 2020 0.0147 -0.0006 -3.92% 0.0147 0.0153 0.01452 48,393
Nov 20 2020 0.0153 0.00 +0.00% 0.0115 0.0153 0.0115 0
Nov 20 2020 0.0153 0.0008 5.52% 0.0115 0.0153 0.0115 1,222,944
Nov 19 2020 0.0145 0.00 +0.00% 0.0129 0.0153 0.0129 0
Nov 19 2020 0.0145 0.00053 3.76% 0.0129 0.0153 0.0129 156,800
Nov 18 2020 0.013975 -0.00603 -30.13% 0.02 0.02 0.012 1,637,823
Nov 17 2020 0.02 -0.0011 -5.21% 0.02 0.02 0.02 1,000
Nov 16 2020 0.0211 -0.00015 -0.71% 0.0211 0.0211 0.02 32,960
Nov 13 2020 0.02125 0.00 +0.00% 0.0215 0.022 0.0205 0
Nov 13 2020 0.02125 0.00125 6.25% 0.0215 0.022 0.0205 470,321
Nov 12 2020 0.02 -0.00049 -2.39% 0.01959 0.02 0.019 283,489
Nov 11 2020 0.02049 -0.00075 -3.53% 0.023 0.023 0.015 327,153
Nov 10 2020 0.02124 0.00124 6.2% 0.02174 0.02174 0.02 33,100
Nov 09 2020 0.02 0.00 +0.00% 0.0185 0.0235 0.01705 0
Nov 09 2020 0.02 0.00153 8.25% 0.0185 0.0235 0.01705 301,146
Nov 06 2020 0.018475 -0.00573 -23.66% 0.022 0.0241 0.0155 1,009,951
Nov 05 2020 0.0242 0.0021 9.5% 0.0242 0.0242 0.0242 2,100
Nov 04 2020 0.0221 -0.0009 -3.91% 0.0254 0.0254 0.0221 182,545
Nov 03 2020 0.023 0.00 +0.00% 0.0227 0.0248 0.0227 0
Nov 03 2020 0.023 -0.0023 -9.09% 0.0227 0.0248 0.0227 12,200
Nov 02 2020 0.0253 -0.0007 -2.69% 0.022 0.0259 0.022 106,100
Oct 30 2020 0.026 0.00 +0.00% 0.0273 0.0273 0.02455 0
Oct 30 2020 0.026 0.0013 5.26% 0.0273 0.0273 0.02455 5,491
Oct 29 2020 0.0247 0.0017 7.39% 0.02395 0.02511 0.0221 238,450
Oct 28 2020 0.023 0.00 +0.00% 0.02825 0.02825 0.023 0
Oct 28 2020 0.023 -0.0032 -12.21% 0.02825 0.02825 0.023 80,200
Oct 27 2020 0.0262 0.0022 9.17% 0.02655 0.0275 0.025 471,052
Oct 26 2020 0.024 0.00 +0.00% 0.0219 0.0275 0.0219 0
Oct 26 2020 0.024 0.0022 10.09% 0.0219 0.0275 0.0219 955,786
Oct 23 2020 0.0218 -0.0021 -8.79% 0.02489 0.02489 0.0218 147,487
Oct 22 2020 0.0239 0.00 +0.00% 0.02345 0.0249 0.0218 0
Oct 22 2020 0.0239 -0.0011 -4.4% 0.02345 0.0249 0.0218 95,815
Oct 21 2020 0.025 -0.002 -7.41% 0.0241 0.02591 0.022 708,228
Oct 20 2020 0.027 0.00 +0.00% 0.02505 0.027 0.0241 0
Oct 20 2020 0.027 0.002 8.0% 0.02505 0.027 0.0241 102,312


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.