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

New Concept Energy Inc (NY: GBR )

1.262 +0.002 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Mar 29, 2019 1.830 3.700 1.810 2.240 18,385,500 +0.43(+23.76%)
Mar 28, 2019 1.830 1.884 1.779 1.810 84,089 -0.02(-1.09%)
Mar 27, 2019 1.860 1.930 1.760 1.830 86,176 -0.02(-1.08%)
Mar 26, 2019 1.880 1.970 1.850 1.850 165,819 -0.02(-1.07%)
Mar 25, 2019 1.850 1.970 1.850 1.870 150,487 +0.02(+1.08%)
Mar 22, 2019 1.850 1.930 1.850 1.850 38,300 -0.03(-1.37%)
Mar 21, 2019 1.960 2.090 1.850 1.876 70,205 -0.03(-1.80%)
Mar 20, 2019 1.950 1.960 1.900 1.910 30,737 -0.05(-2.55%)
Mar 19, 2019 1.990 2.020 1.940 1.960 53,642 -0.02(-1.02%)
Mar 18, 2019 1.990 2.040 1.970 1.980 42,769 -0.01(-0.50%)
Mar 15, 2019 2.110 2.135 1.950 1.990 50,100 -0.04(-1.97%)
Mar 14, 2019 2.070 2.120 2.030 2.030 52,198 -0.04(-2.01%)
Mar 13, 2019 2.080 2.140 2.000 2.072 156,203 +0.00(+0.08%)
Mar 12, 2019 2.070 2.160 1.969 2.070 203,888 +0.02(+0.99%)
Mar 11, 2019 2.110 2.240 1.940 2.050 305,461 +0.10(+4.89%)
Mar 08, 2019 2.100 2.111 1.929 1.954 148,200 -0.07(-3.26%)
Mar 07, 2019 2.000 2.130 1.940 2.020 146,820 -0.01(-0.49%)
Mar 06, 2019 2.070 2.079 1.934 2.030 70,668 +0.05(+2.52%)
Mar 05, 2019 1.920 2.050 1.910 1.980 168,783 +0.04(+2.06%)
Mar 04, 2019 1.910 2.140 1.830 1.940 402,227 +0.06(+3.19%)
Mar 01, 2019 1.835 1.960 1.826 1.880 159,500 +0.06(+3.30%)
Feb 28, 2019 1.850 1.890 1.800 1.820 38,462 +0.00(+0.00%)
Feb 27, 2019 1.830 1.920 1.790 1.820 109,343 -0.01(-0.55%)
Feb 26, 2019 1.880 1.880 1.780 1.830 88,089 +0.02(+1.10%)
Feb 25, 2019 1.900 1.900 1.800 1.810 73,036 +0.03(+1.69%)
Feb 22, 2019 1.860 1.940 1.765 1.780 264,800 +0.03(+1.71%)
Feb 21, 2019 1.760 1.810 1.730 1.750 65,088 -0.01(-0.57%)
Feb 20, 2019 1.780 1.830 1.750 1.760 96,183 -0.01(-0.56%)
Feb 19, 2019 1.760 1.855 1.750 1.770 110,774 +0.02(+1.14%)
Feb 15, 2019 1.940 2.010 1.750 1.750 745,400 +0.02(+1.16%)
Feb 14, 2019 1.730 1.820 1.720 1.730 88,841 +0.00(+0.00%)
Feb 13, 2019 1.710 1.850 1.710 1.730 49,536 -0.02(-1.14%)
Feb 12, 2019 1.760 1.900 1.730 1.750 141,092 +0.02(+1.16%)
Feb 11, 2019 1.790 1.790 1.683 1.730 17,893 -0.01(-0.57%)
Feb 08, 2019 1.730 1.760 1.680 1.740 23,700 +0.02(+1.16%)
Feb 07, 2019 1.800 1.810 1.710 1.720 31,183 -0.08(-4.44%)
Feb 06, 2019 1.720 1.810 1.710 1.800 112,804 +0.10(+5.88%)
Feb 05, 2019 1.770 1.770 1.690 1.700 30,784 -0.10(-5.56%)
Feb 04, 2019 1.750 1.800 1.720 1.800 19,458 +0.05(+2.86%)
Feb 01, 2019 1.780 1.850 1.730 1.750 54,400 -0.05(-2.78%)
Jan 31, 2019 1.830 1.880 1.720 1.800 153,128 +0.04(+2.48%)
Jan 30, 2019 1.700 1.845 1.650 1.756 149,016 +0.07(+3.93%)
Jan 29, 2019 1.690 1.751 1.610 1.690 52,061 +0.02(+1.20%)
Jan 28, 2019 1.700 1.760 1.670 1.670 22,254 -0.05(-2.91%)
Jan 25, 2019 1.750 1.770 1.700 1.720 20,700 -0.01(-0.58%)
Jan 24, 2019 1.720 1.800 1.720 1.730 16,098 -0.02(-1.14%)
Jan 23, 2019 1.880 1.895 1.660 1.750 58,373 -0.12(-6.40%)
Jan 22, 2019 1.869 1.890 1.830 1.870 45,484 -0.03(-1.60%)
Jan 18, 2019 1.960 2.030 1.860 1.900 88,100 +0.00(+0.00%)
Jan 17, 2019 1.880 1.990 1.830 1.900 326,060 +0.08(+4.40%)
Jan 16, 2019 1.850 1.920 1.820 1.820 28,121 -0.05(-2.67%)
Jan 15, 2019 1.900 1.976 1.800 1.870 61,999 -0.02(-1.06%)
Jan 14, 2019 1.880 2.090 1.860 1.890 354,559 +0.05(+2.72%)
Jan 11, 2019 1.850 1.960 1.750 1.840 181,900 -0.03(-1.60%)
Jan 10, 2019 1.880 2.050 1.720 1.870 277,265 -0.06(-3.11%)
Jan 09, 2019 1.820 2.200 1.750 1.930 839,045 +0.23(+13.53%)
Jan 08, 2019 1.820 1.820 1.687 1.700 16,834 +0.04(+2.41%)
Jan 07, 2019 1.670 1.770 1.610 1.660 56,655 +0.07(+4.34%)
Jan 04, 2019 1.515 1.690 1.500 1.591 125,800 +0.09(+6.07%)
Jan 03, 2019 1.500 1.504 1.430 1.500 49,430 +0.01(+0.67%)
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.