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

New Concept Energy Inc (NY: GBR )

1.300 +0.020 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 30, 2012 1.540 1.590 1.350 1.540 18,035 +0.04(+2.62%)
Apr 27, 2012 1.370 1.584 1.370 1.501 4,867 +0.07(+4.94%)
Apr 26, 2012 1.430 1.430 1.430 1.430 5,700 +0.00(+0.00%)
Apr 25, 2012 1.460 1.470 1.420 1.430 6,950 -0.07(-4.66%)
Apr 24, 2012 1.500 1.500 1.460 1.500 3,750 +0.08(+5.63%)
Apr 23, 2012 1.500 1.500 1.420 1.420 4,626 -0.06(-4.05%)
Apr 20, 2012 1.560 1.570 1.430 1.480 4,140 +0.04(+2.78%)
Apr 19, 2012 1.500 1.500 1.430 1.440 19,955 -0.07(-4.64%)
Apr 18, 2012 1.500 1.572 1.500 1.510 11,406 -0.04(-2.59%)
Apr 17, 2012 1.690 1.690 1.550 1.550 9,496 -0.04(-2.51%)
Apr 16, 2012 1.550 1.590 1.540 1.590 1,600 +0.05(+3.25%)
Apr 13, 2012 1.650 1.650 1.540 1.540 2,870 -0.11(-6.67%)
Apr 12, 2012 1.750 1.750 1.540 1.650 15,350 -0.10(-5.61%)
Apr 11, 2012 1.720 1.850 1.700 1.748 26,875 +0.09(+5.30%)
Apr 10, 2012 1.600 1.680 1.600 1.660 10,750 +0.12(+7.79%)
Apr 09, 2012 1.540 1.590 1.500 1.540 11,645 -0.05(-3.19%)
Apr 05, 2012 1.840 1.840 1.591 1.591 22,827 -0.21(-11.63%)
Apr 04, 2012 1.810 1.860 1.780 1.800 9,205 -0.05(-2.70%)
Apr 03, 2012 1.850 1.990 1.780 1.850 19,156 +0.00(+0.00%)
Apr 02, 2012 2.680 2.680 1.550 1.850 99,818 -0.91(-32.97%)
Mar 30, 2012 2.780 2.820 2.750 2.760 6,300 -0.06(-2.13%)
Mar 29, 2012 2.830 2.840 2.780 2.820 6,254 +0.03(+1.08%)
Mar 28, 2012 2.980 3.100 2.780 2.790 16,409 -0.19(-6.38%)
Mar 27, 2012 2.880 3.010 2.741 2.980 11,571 +0.11(+3.83%)
Mar 26, 2012 2.900 3.150 2.750 2.870 31,306 +0.00(+0.00%)
Mar 23, 2012 2.970 2.990 2.810 2.870 15,385 -0.15(-4.97%)
Mar 22, 2012 3.250 3.270 3.020 3.020 5,294 -0.23(-7.13%)
Mar 21, 2012 3.110 3.400 2.990 3.252 103,674 +0.23(+7.68%)
Mar 20, 2012 3.050 3.100 2.950 3.020 6,453 +0.01(+0.34%)
Mar 19, 2012 3.010 3.090 2.980 3.010 14,368 -0.00(-0.00%)
Mar 16, 2012 2.850 3.070 2.840 3.010 19,613 +0.15(+5.24%)
Mar 15, 2012 3.110 3.110 2.810 2.860 25,600 -0.21(-6.84%)
Mar 14, 2012 2.700 3.350 2.700 3.070 96,875 +0.31(+11.23%)
Mar 13, 2012 2.700 2.840 2.700 2.760 10,091 +0.06(+2.22%)
Mar 12, 2012 2.760 2.760 2.640 2.700 19,668 -0.10(-3.57%)
Mar 09, 2012 2.750 2.839 2.711 2.800 6,748 -0.05(-1.75%)
Mar 08, 2012 3.000 3.090 2.810 2.850 9,010 -0.09(-3.06%)
Mar 07, 2012 2.810 2.950 2.750 2.940 17,645 +0.12(+4.26%)
Mar 06, 2012 3.010 3.010 2.760 2.820 17,505 -0.17(-5.69%)
Mar 05, 2012 3.160 3.160 2.950 2.990 38,682 -0.25(-7.66%)
Mar 02, 2012 3.370 3.370 3.140 3.238 22,320 -0.16(-4.76%)
Mar 01, 2012 3.070 3.450 2.900 3.400 85,688 +0.34(+11.11%)
Feb 29, 2012 2.920 3.450 2.820 3.060 169,189 +0.01(+0.33%)
Feb 28, 2012 3.530 3.550 2.890 3.050 86,685 -0.54(-15.04%)
Feb 27, 2012 3.700 4.050 3.360 3.590 207,764 -0.11(-2.97%)
Feb 24, 2012 2.730 3.710 2.600 3.700 221,699 +1.02(+38.06%)
Feb 23, 2012 2.700 2.810 2.460 2.680 24,288 -0.03(-1.11%)
Feb 22, 2012 2.880 2.890 2.510 2.710 34,933 -0.05(-1.77%)
Feb 21, 2012 2.450 3.090 2.450 2.759 293,061 +0.31(+12.60%)
Feb 17, 2012 2.200 2.670 2.180 2.450 80,256 +0.20(+8.89%)
Feb 16, 2012 2.250 2.250 2.181 2.250 6,741 +0.02(+0.85%)
Feb 15, 2012 2.180 2.240 2.150 2.231 1,889 +0.17(+8.30%)
Feb 14, 2012 2.340 2.340 2.040 2.060 14,395 -0.20(-8.85%)
Feb 13, 2012 2.130 2.300 2.080 2.260 9,585 +0.11(+5.12%)
Feb 10, 2012 2.170 2.170 2.140 2.150 10,915 -0.09(-4.01%)
Feb 09, 2012 2.250 2.250 2.160 2.240 1,694 -0.01(-0.41%)
Feb 08, 2012 2.210 2.249 2.150 2.249 4,425 +0.04(+1.77%)
Feb 06, 2012 2.420 2.210 2.210 2.210 2,500 +0.02(+0.91%)
Feb 03, 2012 2.220 2.220 2.150 2.190 2,184 -0.02(-0.90%)
Feb 02, 2012 2.210 2.210 2.210 2.210 700 -0.04(-1.78%)
Feb 01, 2012 2.400 2.400 2.250 2.250 3,000 -0.03(-1.32%)
Jan 31, 2012 2.230 2.280 2.230 2.280 400 +0.05(+2.24%)
Jan 30, 2012 2.340 2.340 2.230 2.230 1,000 -0.07(-3.04%)
Jan 27, 2012 2.370 2.473 2.280 2.300 3,600 -0.02(-0.86%)
Jan 26, 2012 2.320 2.440 2.320 2.320 1,081 +0.06(+2.65%)
Jan 25, 2012 2.500 2.500 2.260 2.260 400 -0.11(-4.64%)
Jan 23, 2012 2.500 2.370 2.370 2.370 2,000 -0.04(-1.66%)
Jan 20, 2012 2.570 2.570 2.390 2.410 6,323 -0.24(-9.06%)
Jan 19, 2012 2.890 2.890 2.450 2.650 16,990 -0.15(-5.31%)
Jan 18, 2012 2.600 2.980 2.530 2.799 33,979 +0.56(+24.94%)
Jan 17, 2012 2.320 2.320 2.210 2.240 1,100 -0.26(-10.40%)
Jan 13, 2012 2.300 2.520 2.230 2.500 3,365 +0.10(+4.17%)
Jan 12, 2012 2.350 2.400 2.350 2.400 780 +0.10(+4.35%)
Jan 11, 2012 2.300 2.310 2.300 2.300 2,980 +0.05(+2.22%)
Jan 10, 2012 2.260 2.260 2.250 2.250 1,000 -0.10(-4.26%)
Jan 09, 2012 2.300 2.350 2.230 2.350 6,606 +0.00(+0.00%)
Jan 06, 2012 3.290 3.290 2.286 2.350 6,138 -0.11(-4.47%)
Jan 05, 2012 2.400 2.480 2.100 2.460 10,714 +0.06(+2.60%)
Jan 04, 2012 2.070 2.398 1.940 2.398 3,140 +0.15(+6.56%)
Dec 30, 2011 2.330 2.330 2.100 2.250 2,795 -0.10(-4.25%)
Dec 29, 2011 1.820 2.350 1.820 2.350 13,917 +0.54(+29.89%)
Dec 28, 2011 1.770 1.809 1.750 1.809 1,064 -0.09(-4.78%)
Dec 23, 2011 1.900 1.900 1.900 1.900 0 +0.08(+4.40%)
Dec 20, 2011 1.820 1.820 1.820 1.820 0 -0.11(-5.70%)
Dec 19, 2011 1.840 1.930 1.840 1.930 675 +0.08(+4.32%)
Dec 16, 2011 1.970 1.970 1.850 1.850 1,600 -0.13(-6.57%)
Dec 15, 2011 1.980 1.980 1.980 1.980 155 +0.12(+6.45%)
Dec 14, 2011 1.990 1.990 1.850 1.860 1,750 -0.17(-8.37%)
Dec 13, 2011 2.010 2.030 2.010 2.030 433 +0.04(+2.01%)
Dec 12, 2011 1.990 2.000 1.990 1.990 750 +0.04(+2.05%)
Dec 09, 2011 1.940 1.950 1.850 1.950 3,101 +0.01(+0.52%)
Dec 08, 2011 1.940 1.980 1.940 1.940 500 +0.02(+1.04%)
Dec 07, 2011 1.950 1.950 1.920 1.920 900 -0.16(-7.69%)
Dec 06, 2011 2.080 2.080 2.080 2.080 300 +0.18(+9.47%)
Dec 05, 2011 1.900 1.900 1.890 1.900 2,938 -0.00(-0.01%)
Dec 02, 2011 1.900 1.990 1.900 1.900 3,081 -0.01(-0.52%)
Dec 01, 2011 1.960 2.020 1.900 1.910 6,400 -0.09(-4.55%)
Nov 30, 2011 2.000 2.001 1.980 2.001 6,225 +0.01(+0.55%)
Nov 29, 2011 1.990 2.000 1.990 1.990 1,070 -0.01(-0.50%)
Nov 28, 2011 2.030 2.080 2.000 2.000 4,000 -0.02(-0.99%)
Nov 25, 2011 2.020 2.020 2.020 2.020 200 +0.02(+1.00%)
Nov 23, 2011 2.020 2.020 2.000 2.000 8,300 -0.09(-4.31%)
Nov 22, 2011 2.090 2.111 2.090 2.090 2,900 +0.03(+1.46%)
Nov 21, 2011 2.130 2.130 2.000 2.060 13,040 -0.05(-2.37%)
Nov 18, 2011 2.260 2.260 2.098 2.110 6,016 -0.08(-3.65%)
Nov 17, 2011 2.370 2.370 2.180 2.190 4,400 -0.11(-4.78%)
Nov 16, 2011 2.210 2.640 2.210 2.300 43,909 +0.10(+4.55%)
Nov 15, 2011 2.210 2.250 2.160 2.200 12,048 -0.05(-2.22%)
Nov 14, 2011 2.300 2.300 2.200 2.250 7,596 -0.05(-2.18%)
Nov 11, 2011 2.300 2.300 2.300 2.300 680 +0.02(+0.88%)
Nov 10, 2011 2.280 2.280 2.280 2.280 200 -0.02(-0.90%)
Nov 09, 2011 2.390 2.390 2.200 2.301 6,990 -0.03(-1.26%)
Nov 08, 2011 2.230 2.510 2.160 2.330 13,961 +0.12(+5.43%)
Nov 07, 2011 2.340 2.340 2.210 2.210 1,500 +0.00(+0.00%)
Nov 04, 2011 2.220 2.220 2.200 2.210 1,400 +0.00(+0.00%)
Nov 03, 2011 2.300 2.300 2.200 2.210 2,200 -0.08(-3.49%)
Nov 02, 2011 2.290 2.290 2.290 2.290 600 +0.00(+0.00%)
Nov 01, 2011 2.300 2.300 2.200 2.290 1,550 -0.03(-1.30%)
Oct 31, 2011 2.360 2.365 2.320 2.320 1,830 -0.03(-1.27%)
Oct 27, 2011 2.360 2.350 2.350 2.350 5,500 -0.04(-1.68%)
Oct 26, 2011 2.360 2.390 2.350 2.390 1,900 +0.05(+2.14%)
Oct 25, 2011 2.350 2.360 2.340 2.340 2,830 +0.01(+0.43%)
Oct 24, 2011 2.370 2.370 2.330 2.330 882 +0.01(+0.43%)
Oct 21, 2011 2.360 2.360 2.310 2.320 5,860 -0.02(-0.85%)
Oct 20, 2011 2.340 2.350 2.290 2.340 4,000 -0.01(-0.43%)
Oct 19, 2011 2.350 2.350 2.310 2.350 3,837 +0.03(+1.29%)
Oct 18, 2011 2.250 2.340 2.250 2.320 3,850 +0.06(+2.65%)
Oct 17, 2011 2.220 2.350 2.220 2.260 4,980 -0.04(-1.74%)
Oct 14, 2011 2.350 2.350 2.270 2.300 4,005 +0.07(+3.13%)
Oct 13, 2011 2.230 2.230 2.230 2.230 1,440 +0.01(+0.45%)
Oct 12, 2011 2.240 2.240 2.210 2.220 1,500 +0.07(+3.26%)
Oct 10, 2011 2.150 2.150 2.150 2.150 1,900 +0.05(+2.38%)
Oct 07, 2011 2.100 2.100 2.090 2.100 1,200 -0.01(-0.47%)
Oct 06, 2011 2.050 2.110 2.010 2.110 9,690 +0.06(+2.93%)
Oct 05, 2011 2.070 2.070 2.000 2.050 5,063 -0.02(-0.97%)
Oct 04, 2011 2.280 2.280 2.050 2.070 23,895 -0.20(-8.81%)
Oct 03, 2011 2.459 2.459 2.260 2.270 3,652 -0.11(-4.59%)
Sep 30, 2011 2.380 2.380 2.350 2.379 750 +0.08(+3.44%)
Sep 29, 2011 2.380 2.380 2.300 2.300 600 -0.09(-3.77%)
Sep 28, 2011 2.390 2.400 2.300 2.390 3,150 +0.06(+2.58%)
Sep 27, 2011 2.480 2.488 2.330 2.330 5,893 -0.15(-6.05%)
Sep 26, 2011 2.520 2.520 2.480 2.480 6,305 -0.04(-1.59%)
Sep 23, 2011 2.460 2.520 2.460 2.520 3,836 +0.00(+0.00%)
Sep 22, 2011 2.460 2.520 2.450 2.520 6,100 +0.00(+0.02%)
Sep 21, 2011 2.480 2.520 2.460 2.520 6,546 +0.01(+0.38%)
Sep 20, 2011 2.510 2.520 2.500 2.510 2,901 -0.01(-0.40%)
Sep 19, 2011 2.520 2.520 2.520 2.520 7,022 +0.04(+1.61%)
Sep 16, 2011 2.520 2.520 2.480 2.480 3,393 -0.04(-1.59%)
Sep 15, 2011 2.520 2.520 2.510 2.520 9,294 +0.01(+0.52%)
Sep 14, 2011 2.500 2.520 2.470 2.507 13,928 +0.02(+0.68%)
Sep 13, 2011 2.520 2.520 2.440 2.490 21,748 -0.03(-1.19%)
Sep 12, 2011 2.200 2.520 2.141 2.520 45,832 +0.60(+31.25%)
Sep 09, 2011 2.000 2.000 1.920 1.920 862 -0.04(-2.04%)
Sep 08, 2011 1.860 1.990 1.860 1.960 2,425 +0.05(+2.66%)
Sep 07, 2011 1.860 1.909 1.860 1.909 2,300 +0.04(+2.10%)
Sep 06, 2011 1.881 1.910 1.850 1.870 1,000 +0.01(+0.54%)
Sep 02, 2011 1.950 1.950 1.860 1.860 2,600 -0.14(-7.00%)
Sep 01, 2011 2.020 2.240 1.960 2.000 5,000 +0.04(+2.04%)
Aug 31, 2011 1.980 2.000 1.960 1.960 6,041 +0.00(+0.00%)
Aug 30, 2011 1.860 1.960 1.860 1.960 3,370 +0.07(+3.70%)
Aug 29, 2011 1.890 1.890 1.890 1.890 300 +0.04(+2.16%)
Aug 26, 2011 1.870 1.870 1.850 1.850 500 +0.00(+0.00%)
Aug 25, 2011 1.910 1.910 1.850 1.850 4,930 -0.08(-4.10%)
Aug 24, 2011 1.860 1.980 1.860 1.929 12,877 +0.08(+4.27%)
Aug 22, 2011 1.930 1.850 1.850 1.850 9,700 -0.05(-2.63%)
Aug 19, 2011 1.920 1.980 1.900 1.900 3,650 +0.05(+2.70%)
Aug 18, 2011 1.920 1.920 1.850 1.850 2,798 -0.10(-5.13%)
Aug 17, 2011 1.940 1.950 1.940 1.950 3,700 +0.09(+4.84%)
Aug 16, 2011 1.920 1.940 1.840 1.860 2,690 -0.08(-4.12%)
Aug 12, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 11, 2011 1.920 1.950 1.920 1.940 6,350 +0.04(+2.10%)
Aug 09, 2011 1.900 1.900 1.900 1.900 0 -0.10(-5.00%)
Aug 08, 2011 2.100 2.100 1.950 2.000 113,396 -0.10(-4.76%)
Aug 05, 2011 2.000 2.100 1.950 2.100 11,874 +0.10(+5.00%)
Aug 04, 2011 2.190 2.190 2.000 2.000 11,100 -0.14(-6.54%)
Aug 03, 2011 2.250 2.279 2.130 2.140 11,236 -0.08(-3.60%)
Aug 02, 2011 2.220 2.400 2.220 2.220 2,699 -0.01(-0.45%)
Aug 01, 2011 2.450 2.450 2.230 2.230 2,100 -0.03(-1.33%)
Jul 29, 2011 2.280 2.380 2.260 2.260 1,200 -0.03(-1.40%)
Jul 27, 2011 2.310 2.292 2.292 2.292 9,600 -0.04(-1.52%)
Jul 26, 2011 2.360 2.360 2.318 2.327 2,420 -0.03(-1.38%)
Jul 25, 2011 2.360 2.430 2.310 2.360 3,850 +0.03(+1.29%)
Jul 22, 2011 2.330 2.330 2.330 2.330 2,780 -0.03(-1.28%)
Jul 21, 2011 2.400 2.400 2.300 2.360 9,853 -0.09(-3.67%)
Jul 20, 2011 2.350 2.450 2.250 2.450 7,321 +0.10(+4.26%)
Jul 19, 2011 2.290 2.360 2.260 2.350 2,301 +0.02(+0.86%)
Jul 18, 2011 2.370 2.370 2.260 2.330 600 -0.06(-2.51%)
Jul 15, 2011 2.400 2.430 2.250 2.390 6,750 +0.03(+1.31%)
Jul 14, 2011 2.350 2.359 2.270 2.359 1,921 +0.01(+0.39%)
Jul 13, 2011 2.339 2.400 2.339 2.350 4,359 +0.05(+2.17%)
Jul 12, 2011 2.330 2.450 2.300 2.300 11,127 -0.03(-1.29%)
Jul 11, 2011 2.330 2.350 2.330 2.330 2,700 +0.00(+0.00%)
Jul 08, 2011 2.340 2.350 2.250 2.330 10,092 +0.06(+2.64%)
Jul 07, 2011 2.350 2.360 2.270 2.270 5,300 -0.10(-4.22%)
Jul 06, 2011 2.410 2.410 2.350 2.370 900 -0.09(-3.66%)
Jul 05, 2011 2.540 2.540 2.360 2.460 4,618 -0.07(-2.77%)
Jul 01, 2011 2.620 2.620 2.470 2.530 5,380 -0.07(-2.69%)
Jun 30, 2011 2.500 2.800 2.480 2.600 18,682 +0.10(+4.00%)
Jun 29, 2011 2.260 2.640 2.260 2.500 39,582 +0.25(+11.11%)
Jun 28, 2011 2.240 2.360 2.230 2.250 10,993 +0.02(+0.90%)
Jun 27, 2011 2.310 2.320 2.100 2.230 15,158 -0.08(-3.46%)
Jun 24, 2011 2.350 2.350 2.300 2.310 900 +0.01(+0.43%)
Jun 23, 2011 2.310 2.310 2.300 2.300 2,710 -0.01(-0.43%)
Jun 22, 2011 2.320 2.330 2.300 2.310 2,200 -0.07(-2.94%)
Jun 21, 2011 2.360 2.380 2.360 2.380 300 +0.02(+0.80%)
Jun 20, 2011 2.400 2.400 2.361 2.361 1,700 -0.07(-2.84%)
Jun 17, 2011 2.310 2.570 2.310 2.430 6,516 +0.08(+3.40%)
Jun 16, 2011 2.430 2.430 2.350 2.350 1,000 -0.01(-0.43%)
Jun 15, 2011 2.480 2.480 2.360 2.360 1,870 -0.12(-4.83%)
Jun 14, 2011 2.400 2.550 2.400 2.480 3,764 +0.03(+1.22%)
Jun 13, 2011 2.510 2.510 2.370 2.450 11,075 -0.12(-4.60%)
Jun 10, 2011 2.550 2.610 2.500 2.568 3,880 -0.01(-0.47%)
Jun 09, 2011 2.650 2.700 2.500 2.580 4,099 -0.15(-5.63%)
Jun 08, 2011 2.750 2.750 2.710 2.734 6,565 -0.02(-0.58%)
Jun 07, 2011 2.580 2.790 2.550 2.750 12,350 +0.18(+7.00%)
Jun 06, 2011 2.630 2.750 2.540 2.570 3,000 -0.08(-3.02%)
Jun 03, 2011 2.640 2.690 2.540 2.650 2,400 -0.03(-1.12%)
May 24, 2011 2.780 2.780 2.650 2.680 14,850 -0.11(-3.94%)
May 23, 2011 2.770 2.790 2.700 2.790 6,800 +0.09(+3.33%)
May 20, 2011 2.750 2.750 2.580 2.700 4,650 -0.09(-3.23%)
May 19, 2011 2.820 2.840 2.750 2.790 6,900 -0.04(-1.41%)
May 18, 2011 2.860 2.970 2.750 2.830 14,500 -0.05(-1.73%)
May 17, 2011 3.010 3.010 2.800 2.880 8,372 -0.13(-4.32%)
May 16, 2011 3.070 3.070 2.921 3.010 8,706 -0.07(-2.27%)
May 13, 2011 2.810 3.080 2.750 3.080 32,340 +0.38(+14.07%)
May 12, 2011 2.770 2.870 2.700 2.700 22,418 -0.15(-5.26%)
May 11, 2011 2.980 2.980 2.820 2.850 5,925 -0.06(-2.07%)
May 10, 2011 2.930 2.972 2.870 2.910 11,235 -0.02(-0.68%)
May 09, 2011 2.950 2.990 2.920 2.930 3,514 +0.01(+0.34%)
May 06, 2011 2.840 3.000 2.840 2.920 3,750 +0.08(+2.82%)
May 05, 2011 2.980 3.000 2.830 2.840 12,000 -0.08(-2.84%)
May 04, 2011 2.990 2.990 2.770 2.923 25,994 -0.05(-1.58%)
May 03, 2011 3.050 3.080 2.880 2.970 39,547 -0.05(-1.66%)
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.