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

New Concept Energy Inc (NY: GBR )

1.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 1.050 1.050 0.9200 0.9500 21,333 -0.09(-8.65%)
Apr 28, 2016 0.9370 1.050 0.9370 1.040 27,257 +0.13(+14.29%)
Apr 27, 2016 0.8600 0.9100 0.8565 0.9100 11,714 +0.06(+7.06%)
Apr 26, 2016 0.8230 0.8500 0.8230 0.8500 1,325 +0.03(+3.66%)
Apr 25, 2016 0.8200 0.8200 0.8200 0.8200 189 -0.01(-1.34%)
Apr 22, 2016 0.8311 0.8311 0.8311 0.8311 247 +0.02(+2.60%)
Apr 21, 2016 0.8100 0.8100 0.8100 0.8100 108 +0.00(+0.00%)
Apr 20, 2016 0.8400 0.8400 0.8100 0.8100 6,830 -0.02(-2.42%)
Apr 19, 2016 0.8400 0.8400 0.8045 0.8301 4,348 +0.01(+1.23%)
Apr 18, 2016 0.8226 0.8226 0.8200 0.8200 910 -0.02(-2.24%)
Apr 15, 2016 0.8600 0.8600 0.8388 0.8388 1,081 -0.03(-3.59%)
Apr 14, 2016 0.8400 0.8700 0.8050 0.8700 8,354 +0.07(+8.75%)
Apr 13, 2016 0.7650 0.8198 0.7650 0.8000 18,355 -0.06(-6.98%)
Apr 12, 2016 0.8600 0.8600 0.8600 0.8600 145 +0.00(+0.00%)
Apr 11, 2016 0.8800 0.8800 0.8600 0.8600 4,693 -0.02(-2.23%)
Apr 08, 2016 0.8800 0.8800 0.8600 0.8796 2,615 +0.01(+1.10%)
Apr 07, 2016 0.8400 0.8700 0.8400 0.8700 369 +0.04(+4.22%)
Apr 06, 2016 0.8100 0.8490 0.8100 0.8348 1,544 -0.01(-0.62%)
Apr 05, 2016 0.8100 0.8400 0.8100 0.8400 648 +0.00(+0.00%)
Apr 04, 2016 0.8000 0.8400 0.7500 0.8400 7,867 -0.01(-0.70%)
Apr 01, 2016 0.8210 0.8600 0.8200 0.8459 7,122 +0.01(+1.03%)
Mar 31, 2016 0.8500 0.8523 0.8147 0.8373 20,632 -0.03(-3.33%)
Mar 30, 2016 0.8276 0.8400 0.8276 0.8661 1,540 +0.02(+1.89%)
Mar 29, 2016 0.8508 0.9150 0.8500 0.8500 6,150 -0.00(-0.09%)
Mar 28, 2016 0.8508 0.8508 0.8508 0.8508 5,084 -0.06(-6.51%)
Mar 24, 2016 0.8700 0.9100 0.9100 0.9100 5,800 +0.00(+0.00%)
Mar 23, 2016 0.9100 0.9100 0.9100 0.9100 333 +0.02(+2.00%)
Mar 22, 2016 0.9700 0.9700 0.8922 0.8922 30,949 -0.08(-8.02%)
Mar 21, 2016 1.050 1.050 0.9500 0.9700 800 -0.10(-9.35%)
Mar 18, 2016 1.030 1.080 0.9973 1.070 5,112 +0.03(+2.67%)
Mar 17, 2016 1.000 1.080 0.9700 1.042 14,621 +0.11(+11.47%)
Mar 16, 2016 0.8800 0.9352 0.8800 0.9350 1,243 +0.03(+3.88%)
Mar 15, 2016 1.080 1.080 0.8400 0.9001 22,651 -0.27(-23.07%)
Mar 14, 2016 1.270 1.270 1.080 1.170 44,753 +0.08(+7.33%)
Mar 11, 2016 0.8503 1.160 0.8503 1.090 53,621 +0.24(+28.14%)
Mar 10, 2016 0.9500 0.9500 0.8501 0.8507 11,871 -0.13(-13.19%)
Mar 09, 2016 0.9400 1.020 0.9400 0.9800 6,287 +0.03(+3.15%)
Mar 08, 2016 0.9502 1.020 0.9100 0.9501 18,117 +0.01(+1.07%)
Mar 07, 2016 0.8300 0.9400 0.8300 0.9400 39,469 +0.13(+16.05%)
Mar 04, 2016 0.7939 0.9687 0.7939 0.8100 44,840 +0.07(+9.52%)
Mar 03, 2016 0.7000 0.7396 0.7000 0.7396 4,544 +0.04(+5.66%)
Mar 02, 2016 0.6801 0.7000 0.6801 0.7000 6,309 +0.05(+7.69%)
Feb 29, 2016 0.6700 0.6700 0.6500 0.6500 18 -0.04(-5.74%)
Feb 26, 2016 0.7046 0.7046 0.6500 0.6896 5,721 -0.04(-5.53%)
Feb 25, 2016 0.6501 0.7300 0.6501 0.7300 1,000 +0.11(+17.74%)
Feb 24, 2016 0.7300 0.7800 0.6200 0.6200 2,603 -0.08(-11.43%)
Feb 23, 2016 0.6716 0.7150 0.6716 0.7000 16,566 +0.04(+6.06%)
Feb 22, 2016 0.6300 0.6600 0.6300 0.6600 7,848 +0.01(+1.54%)
Feb 19, 2016 0.7200 0.7200 0.6500 0.6500 1,933 -0.07(-9.73%)
Feb 18, 2016 0.8640 0.8700 0.6500 0.7201 11,311 -0.09(-11.10%)
Feb 17, 2016 0.7549 0.8370 0.7540 0.8100 20,774 +0.08(+11.51%)
Feb 16, 2016 0.7455 0.7550 0.7200 0.7264 3,428 +0.02(+2.31%)
Feb 12, 2016 0.7500 0.7100 0.7100 0.7100 8,200 -0.04(-5.33%)
Feb 11, 2016 0.7499 0.7500 0.7499 0.7500 770 +0.04(+5.99%)
Feb 10, 2016 0.7500 0.7500 0.7076 0.7076 568 -0.04(-5.65%)
Feb 09, 2016 0.7066 0.7500 0.7066 0.7500 3,856 +0.05(+7.14%)
Feb 08, 2016 0.7001 0.7001 0.7000 0.7000 2,971 -0.00(-0.01%)
Feb 05, 2016 0.7199 0.7699 0.7000 0.7001 6,578 +0.01(+1.46%)
Feb 04, 2016 0.8100 0.8100 0.6900 0.6900 20,436 -0.13(-15.35%)
Feb 03, 2016 0.8110 0.8200 0.8110 0.8151 1,850 -0.02(-2.95%)
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.