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

New Concept Energy Inc (NY: GBR )

1.282 -0.017 (-1.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 28, 2018 1.460 1.539 1.390 1.400 40,156 -0.06(-4.11%)
Feb 27, 2018 1.540 1.550 1.420 1.460 57,663 -0.02(-1.35%)
Feb 26, 2018 1.520 1.970 1.480 1.480 869,998 -0.04(-2.64%)
Feb 23, 2018 1.540 1.540 1.480 1.520 2,665 -0.01(-0.65%)
Feb 22, 2018 1.558 1.600 1.510 1.530 52,821 +0.02(+1.32%)
Feb 21, 2018 1.550 1.585 1.470 1.510 15,588 -0.07(-4.73%)
Feb 20, 2018 1.600 1.630 1.481 1.585 7,979 +0.00(+0.11%)
Feb 16, 2018 1.583 1.583 1.583 0 -0.03(-1.66%)
Feb 15, 2018 1.410 1.637 1.350 1.610 80,155 +0.22(+15.86%)
Feb 14, 2018 1.430 1.440 1.380 1.390 36,267 +0.01(+0.62%)
Feb 13, 2018 1.419 1.440 1.380 1.381 28,127 +0.00(+0.07%)
Feb 12, 2018 1.330 1.410 1.320 1.380 18,307 +0.11(+8.88%)
Feb 09, 2018 1.420 1.480 1.260 1.267 51,389 -0.18(-12.60%)
Feb 08, 2018 1.500 1.590 1.450 1.450 97,444 -0.06(-3.97%)
Feb 07, 2018 1.530 1.530 1.500 1.510 58,471 -0.02(-1.31%)
Feb 06, 2018 1.590 1.630 1.530 1.530 218,608 -0.02(-1.30%)
Feb 05, 2018 1.580 1.590 1.540 1.550 19,158 -0.06(-3.73%)
Feb 02, 2018 1.650 1.660 1.610 1.610 13,248 -0.07(-4.16%)
Feb 01, 2018 1.680 1.720 1.644 1.680 9,556 -0.01(-0.59%)
Jan 31, 2018 1.600 1.700 1.600 1.690 31,808 +0.07(+4.32%)
Jan 30, 2018 1.690 1.690 1.690 1.620 52,788 -0.09(-5.50%)
Jan 29, 2018 1.760 1.760 1.670 1.714 33,588 -0.03(-1.49%)
Jan 26, 2018 1.810 1.810 1.710 1.740 35,338 -0.04(-2.30%)
Jan 25, 2018 1.810 1.810 1.670 1.781 34,589 +0.01(+0.63%)
Jan 24, 2018 1.770 1.810 1.640 1.770 139,216 -0.12(-6.35%)
Jan 23, 2018 1.770 2.380 1.770 1.890 1,747,049 +0.16(+9.25%)
Jan 22, 2018 1.730 1.800 1.680 1.730 56,342 +0.06(+3.59%)
Jan 19, 2018 1.700 1.750 1.620 1.670 45,394 +0.04(+2.77%)
Jan 18, 2018 1.650 1.720 1.590 1.625 63,131 +0.01(+0.35%)
Jan 17, 2018 1.570 1.650 1.550 1.619 33,363 +0.02(+1.21%)
Jan 16, 2018 1.700 1.700 1.560 1.600 40,264 -0.05(-3.02%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
Jan 11, 2018 1.510 1.660 1.510 1.580 70,689 +0.06(+3.95%)
Jan 10, 2018 1.540 1.590 1.520 1.520 68,902 -0.02(-1.31%)
Jan 09, 2018 1.520 1.613 1.520 1.540 64,127 -0.01(-0.64%)
Jan 08, 2018 1.650 1.650 1.500 1.550 78,237 -0.08(-4.91%)
Jan 05, 2018 1.760 1.810 1.520 1.630 206,740 -0.11(-6.30%)
Jan 04, 2018 1.710 2.450 1.650 1.740 1,423,864 +0.10(+6.07%)
Jan 03, 2018 1.550 1.740 1.540 1.640 222,772 +0.08(+5.13%)
Jan 02, 2018 1.540 1.614 1.540 1.560 63,841 +0.00(+0.08%)
Dec 29, 2017 1.559 1.559 1.559 0 +0.01(+0.57%)
Dec 28, 2017 1.510 1.570 1.490 1.550 26,473 +0.04(+2.47%)
Dec 27, 2017 1.540 1.580 1.450 1.513 48,115 +0.02(+1.52%)
Dec 26, 2017 1.630 1.630 1.450 1.490 77,840 -0.15(-9.15%)
Dec 22, 2017 1.510 1.750 1.440 1.640 619,663 +0.19(+13.10%)
Dec 21, 2017 1.300 1.450 1.300 1.450 164,279 +0.13(+9.84%)
Dec 20, 2017 1.300 1.370 1.270 1.320 52,715 -0.02(-1.49%)
Dec 19, 2017 1.351 1.351 1.320 1.340 10,317 -0.01(-0.75%)
Dec 18, 2017 1.350 1.410 1.300 1.350 42,135 -0.01(-0.73%)
Dec 15, 2017 1.420 1.439 1.360 1.360 16,610 -0.01(-0.73%)
Dec 14, 2017 1.410 1.440 1.320 1.370 40,906 -0.07(-4.86%)
Dec 13, 2017 1.450 1.450 1.410 1.440 12,301 +0.03(+2.13%)
Dec 12, 2017 1.480 1.480 1.379 1.410 28,588 -0.01(-0.70%)
Dec 11, 2017 1.490 1.490 1.390 1.420 32,855 -0.03(-1.95%)
Dec 08, 2017 1.440 1.499 1.400 1.448 13,282 +0.01(+0.56%)
Dec 07, 2017 1.433 1.500 1.430 1.440 88,481 +0.00(+0.00%)
Dec 06, 2017 1.434 1.450 1.400 1.440 42,780 +0.01(+0.70%)
Dec 05, 2017 1.510 1.510 1.421 1.430 18,194 -0.06(-4.03%)
Dec 04, 2017 1.450 1.540 1.450 1.490 201,004 +0.04(+2.77%)
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.