Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.080 -0.020 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 16.92 17.00 11.00 11.11 5,093,300 -13.89(-55.56%)
Jan 28, 2021 2.300 30.99 2.260 25.00 95,391,664 +22.64(+959.32%)
Jan 27, 2021 2.310 2.430 2.250 2.360 249,296 -0.02(-0.84%)
Jan 26, 2021 2.510 2.560 2.380 2.380 158,766 -0.13(-5.18%)
Jan 25, 2021 2.550 2.580 2.300 2.510 527,606 +0.04(+1.62%)
Jan 22, 2021 2.290 2.540 2.200 2.470 303,500 +0.10(+4.22%)
Jan 21, 2021 2.300 2.370 2.230 2.370 170,846 +0.08(+3.49%)
Jan 20, 2021 2.340 2.340 2.210 2.290 607,094 +0.08(+3.62%)
Jan 19, 2021 2.310 2.320 2.000 2.210 138,535 +0.01(+0.45%)
Jan 15, 2021 2.320 2.359 2.160 2.200 165,800 -0.09(-3.93%)
Jan 14, 2021 2.270 2.380 2.260 2.290 346,599 -0.12(-4.98%)
Jan 13, 2021 2.200 2.650 2.110 2.410 828,840 +0.27(+12.62%)
Jan 12, 2021 2.090 2.280 2.080 2.140 237,755 +0.08(+3.88%)
Jan 11, 2021 2.080 2.120 2.030 2.060 102,332 -0.03(-1.44%)
Jan 08, 2021 2.070 2.150 1.930 2.090 219,600 +0.04(+1.95%)
Jan 07, 2021 2.100 2.160 1.990 2.050 119,621 +0.13(+6.77%)
Jan 06, 2021 2.130 2.160 1.910 1.920 230,137 -0.28(-12.73%)
Jan 05, 2021 1.790 2.280 1.790 2.200 790,831 +0.39(+21.55%)
Jan 04, 2021 1.950 1.980 1.810 1.810 201,856 -0.13(-6.61%)
Dec 31, 2020 1.938 1.938 1.938 856,133 -0.16(-7.71%)
Dec 30, 2020 2.020 2.340 1.890 2.100 856,133 -0.34(-13.93%)
Dec 29, 2020 2.700 3.500 2.080 2.440 12,391,563 +0.67(+37.85%)
Dec 28, 2020 1.780 1.840 1.750 1.770 112,849 -0.02(-1.12%)
Dec 24, 2020 1.790 1.880 1.710 1.790 228,800 +0.04(+2.29%)
Dec 23, 2020 1.670 1.780 1.650 1.750 114,552 +0.07(+4.17%)
Dec 22, 2020 1.660 1.700 1.630 1.680 77,539 +0.00(+0.00%)
Dec 21, 2020 1.740 1.740 1.650 1.680 84,940 -0.06(-3.45%)
Dec 18, 2020 1.740 1.740 1.690 1.740 86,500 +0.00(+0.00%)
Dec 17, 2020 1.720 1.790 1.720 1.740 52,932 +0.00(+0.00%)
Dec 16, 2020 1.770 1.940 1.720 1.740 283,370 +0.00(+0.00%)
Dec 15, 2020 1.740 1.790 1.710 1.740 75,054 +0.02(+1.16%)
Dec 14, 2020 1.750 1.760 1.650 1.720 98,480 +0.02(+1.18%)
Dec 11, 2020 1.680 1.710 1.620 1.700 46,400 -0.01(-0.58%)
Dec 10, 2020 1.660 1.740 1.610 1.710 100,771 +0.02(+1.18%)
Dec 09, 2020 1.780 1.800 1.660 1.690 106,323 -0.08(-4.52%)
Dec 08, 2020 1.730 1.770 1.700 1.770 82,268 +0.02(+1.14%)
Dec 07, 2020 1.780 1.804 1.700 1.750 119,647 -0.05(-2.78%)
Dec 04, 2020 1.770 1.860 1.770 1.800 138,200 +0.05(+2.86%)
Dec 03, 2020 1.710 1.810 1.710 1.750 78,459 -0.01(-0.57%)
Dec 02, 2020 1.740 1.830 1.720 1.760 79,735 +0.04(+2.33%)
Dec 01, 2020 1.710 1.790 1.710 1.720 83,071 -0.03(-1.71%)
Nov 30, 2020 1.810 1.810 1.710 1.750 99,300 -0.05(-2.78%)
Nov 27, 2020 1.770 1.830 1.760 1.800 78,200 -0.03(-1.64%)
Nov 25, 2020 1.840 1.880 1.730 1.830 167,800 -0.01(-0.54%)
Nov 24, 2020 1.820 2.030 1.800 1.840 450,146 +0.10(+5.75%)
Nov 23, 2020 1.820 1.830 1.710 1.740 331,185 -0.01(-0.29%)
Nov 20, 2020 1.700 1.800 1.690 1.745 180,500 +0.02(+0.87%)
Nov 19, 2020 1.760 1.760 1.660 1.730 175,062 +0.07(+4.22%)
Nov 18, 2020 1.490 1.880 1.450 1.660 1,307,651 -0.01(-0.60%)
Nov 17, 2020 1.850 1.900 1.630 1.670 646,969 -0.15(-8.24%)
Nov 16, 2020 1.630 1.910 1.630 1.820 1,190,639 +0.17(+9.97%)
Nov 13, 2020 1.660 1.760 1.650 1.655 140,600 -0.04(-2.65%)
Nov 12, 2020 1.690 1.770 1.660 1.700 167,791 +0.04(+2.41%)
Nov 11, 2020 1.720 1.737 1.620 1.660 92,169 -0.03(-1.78%)
Nov 10, 2020 1.650 1.740 1.610 1.690 116,425 +0.04(+2.42%)
Nov 09, 2020 1.670 1.710 1.610 1.650 163,795 +0.10(+6.45%)
Nov 06, 2020 1.600 1.600 1.540 1.550 49,700 -0.07(-4.32%)
Nov 05, 2020 1.600 1.650 1.570 1.620 45,800 +0.02(+1.25%)
Nov 04, 2020 1.600 1.620 1.500 1.600 171,918 -0.08(-4.76%)
Nov 03, 2020 1.520 1.770 1.460 1.680 642,987 +0.20(+13.51%)
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.