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

New Concept Energy Inc (NY: GBR )

1.570 +0.240 (+18.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010 4.200 4.370 4.100 4.200 6,700 -0.18(-4.11%)
May 27, 2010 4.380 4.380 4.380 4.380 100 +0.18(+4.29%)
May 25, 2010 4.220 4.200 4.200 4.200 1,400 -0.32(-7.08%)
May 24, 2010 4.560 4.560 4.520 4.520 225 -0.18(-3.83%)
May 21, 2010 4.700 4.950 3.700 4.700 9,684 +0.98(+26.34%)
May 20, 2010 3.940 4.090 3.720 3.720 13,400 -0.19(-4.86%)
May 18, 2010 4.420 3.910 3.910 3.910 600 -0.51(-11.54%)
May 13, 2010 4.420 4.420 4.420 4.420 100 -0.02(-0.45%)
May 10, 2010 4.440 4.440 4.440 4.440 0 +0.49(+12.41%)
May 07, 2010 4.000 4.000 3.950 3.950 520 -0.30(-7.06%)
May 06, 2010 4.250 4.250 4.250 4.250 100 +0.14(+3.41%)
May 04, 2010 4.110 4.110 4.110 4.110 0 -0.03(-0.72%)
Apr 30, 2010 4.140 4.140 4.140 4.140 0 +0.02(+0.49%)
Apr 28, 2010 4.120 4.120 4.120 4.120 0 +0.08(+1.98%)
Apr 26, 2010 4.040 4.040 4.040 4.040 0 +0.03(+0.75%)
Apr 21, 2010 4.010 4.010 4.010 4.010 0 +0.01(+0.24%)
Apr 19, 2010 4.000 4.000 4.000 4.000 0 -0.03(-0.86%)
Apr 16, 2010 4.035 4.035 4.035 4.035 155 +0.03(+0.87%)
Apr 15, 2010 4.000 4.000 4.000 4.000 200 -0.30(-6.97%)
Apr 13, 2010 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Apr 12, 2010 4.350 4.350 4.350 4.350 200 +0.05(+1.16%)
Apr 09, 2010 4.200 4.300 4.195 4.300 1,800 +0.27(+6.70%)
Apr 07, 2010 4.030 4.030 4.030 4.030 0 -0.09(-2.28%)
Apr 01, 2010 4.124 4.124 4.124 4.124 0 -0.19(-4.32%)
Mar 31, 2010 4.510 4.605 4.310 4.310 2,209 -0.41(-8.69%)
Mar 29, 2010 4.720 4.720 4.720 4.720 0 +0.24(+5.36%)
Mar 26, 2010 4.500 4.500 4.480 4.480 300 -0.01(-0.22%)
Mar 25, 2010 4.310 4.491 4.310 4.490 400 +0.00(+0.00%)
Mar 24, 2010 4.490 4.490 4.490 4.490 200 +0.00(+0.00%)
Mar 23, 2010 4.290 4.490 4.200 4.490 1,775 +0.30(+7.16%)
Mar 22, 2010 4.000 4.190 3.960 4.190 3,095 -0.13(-2.96%)
Mar 19, 2010 4.300 4.318 4.300 4.318 1,140 -0.28(-6.14%)
Mar 18, 2010 4.900 4.900 4.600 4.600 500 -0.34(-6.88%)
Mar 17, 2010 4.940 4.940 4.940 4.940 300 +0.19(+4.00%)
Mar 16, 2010 4.460 4.750 4.460 4.750 400 +0.06(+1.30%)
Mar 12, 2010 4.689 4.689 4.689 4.689 0 -0.20(-4.11%)
Mar 11, 2010 4.830 4.890 4.300 4.890 1,518 -0.10(-1.93%)
Mar 10, 2010 4.860 5.140 4.780 4.986 11,125 +0.16(+3.40%)
Mar 09, 2010 5.490 5.490 4.110 4.822 5,550 -0.48(-9.02%)
Mar 08, 2010 4.800 5.850 4.500 5.300 16,162 +1.50(+39.47%)
Mar 05, 2010 4.310 4.310 3.680 3.800 5,867 -0.76(-16.67%)
Mar 04, 2010 4.870 4.870 4.490 4.560 3,090 -0.52(-10.15%)
Mar 03, 2010 4.830 5.150 4.830 5.075 3,600 +0.25(+5.29%)
Mar 02, 2010 4.500 4.840 4.200 4.820 6,710 +0.83(+20.81%)
Feb 26, 2010 3.650 3.990 3.990 3.990 3,300 +0.51(+14.65%)
Feb 22, 2010 3.370 3.480 3.480 3.480 1,500 +0.02(+0.61%)
Feb 19, 2010 3.500 3.500 3.280 3.459 500 -0.10(-2.70%)
Feb 18, 2010 3.700 3.700 3.555 3.555 700 +0.06(+1.57%)
Feb 16, 2010 3.500 3.500 3.500 3.500 500 +0.15(+4.48%)
Feb 12, 2010 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Feb 11, 2010 3.290 3.350 3.290 3.350 500 +0.05(+1.52%)
Feb 10, 2010 3.300 3.300 3.300 3.300 100 +0.04(+1.23%)
Feb 09, 2010 3.350 3.350 3.260 3.260 300 -0.03(-0.91%)
Feb 08, 2010 3.290 3.290 3.290 3.290 200 -0.06(-1.79%)
Feb 05, 2010 3.500 3.500 3.020 3.350 1,925 -0.39(-10.43%)
Feb 04, 2010 3.740 3.740 3.740 3.740 100 -0.01(-0.26%)
Feb 03, 2010 3.750 3.750 3.750 3.750 200 -0.00(-0.00%)
Feb 02, 2010 3.920 3.920 3.750 3.750 1,010 -0.25(-6.13%)
Feb 01, 2010 4.300 4.300 3.995 3.995 1,400 -0.10(-2.56%)
Jan 28, 2010 4.100 4.100 4.100 4.100 0 +0.02(+0.49%)
Jan 27, 2010 4.210 4.210 4.080 4.080 1,000 -0.14(-3.37%)
Jan 26, 2010 4.223 4.223 4.223 4.223 250 +0.11(+2.73%)
Jan 25, 2010 4.120 4.260 4.110 4.110 1,200 +0.00(+0.00%)
Jan 22, 2010 4.150 4.150 4.110 4.110 400 -0.14(-3.29%)
Jan 21, 2010 4.140 4.250 4.140 4.250 300 +0.15(+3.66%)
Jan 20, 2010 4.560 4.560 4.100 4.100 1,973 -0.50(-10.87%)
Jan 19, 2010 4.450 4.600 4.450 4.600 1,200 +0.15(+3.37%)
Jan 15, 2010 4.580 4.450 4.450 4.450 400 -0.19(-4.09%)
Jan 14, 2010 4.650 4.650 4.640 4.640 500 +0.05(+1.09%)
Jan 12, 2010 4.590 4.590 4.590 4.590 0 -0.13(-2.75%)
Jan 11, 2010 5.000 5.000 4.700 4.720 1,624 -0.41(-7.99%)
Jan 05, 2010 5.070 5.130 5.130 5.130 2,200 +0.13(+2.60%)
Jan 04, 2010 5.100 5.100 4.430 5.000 3,250 -0.15(-2.91%)
Dec 31, 2009 5.100 5.150 5.150 5.150 2,000 +0.15(+3.00%)
Dec 30, 2009 5.150 5.150 5.000 5.000 2,217 -0.14(-2.72%)
Dec 29, 2009 5.020 5.180 4.980 5.140 4,180 +0.13(+2.59%)
Dec 28, 2009 5.150 5.200 5.010 5.010 900 -0.17(-3.28%)
Dec 24, 2009 5.180 5.200 5.180 5.180 800 +0.00(+0.00%)
Dec 23, 2009 5.060 5.200 5.060 5.180 1,300 +0.14(+2.76%)
Dec 22, 2009 5.100 5.200 5.040 5.041 1,700 -0.06(-1.16%)
Dec 21, 2009 5.000 5.140 5.000 5.100 500 +0.22(+4.51%)
Dec 18, 2009 4.600 4.950 4.600 4.880 2,840 +0.41(+9.17%)
Dec 17, 2009 4.300 4.470 4.300 4.470 3,710 +0.36(+8.76%)
Dec 16, 2009 4.100 4.150 4.090 4.110 1,100 +0.10(+2.49%)
Dec 15, 2009 4.300 4.300 3.890 4.010 1,950 -0.47(-10.49%)
Dec 14, 2009 4.360 4.480 4.270 4.480 900 +0.32(+7.69%)
Dec 11, 2009 4.400 4.600 3.800 4.160 2,500 -0.17(-3.93%)
Dec 08, 2009 4.330 4.330 4.330 4.330 0 -0.02(-0.46%)
Dec 04, 2009 4.350 4.350 4.350 4.350 0 -0.54(-11.04%)
Dec 03, 2009 4.890 4.890 4.890 4.890 200 +0.10(+2.09%)
Dec 02, 2009 4.900 5.240 4.100 4.790 5,016 +0.29(+6.44%)
Dec 01, 2009 3.980 4.500 3.330 4.500 3,359 +0.39(+9.49%)
Nov 19, 2009 4.130 4.110 4.110 4.110 3,300 +0.00(+0.00%)
Nov 18, 2009 4.110 4.110 4.110 4.110 600 -0.13(-3.18%)
Nov 17, 2009 4.215 4.245 4.215 4.245 250 +0.00(+0.00%)
Nov 16, 2009 4.120 4.285 4.120 4.245 350 -0.05(-1.28%)
Nov 10, 2009 4.300 4.300 4.300 4.300 0 +0.15(+3.61%)
Nov 09, 2009 4.500 4.500 4.150 4.150 1,500 +0.00(+0.00%)
Nov 06, 2009 4.400 4.400 4.150 4.150 970 -0.40(-8.79%)
Nov 05, 2009 5.000 5.000 4.200 4.550 1,400 -0.70(-13.25%)
Oct 30, 2009 5.245 5.245 5.245 5.245 0 +0.25(+4.90%)
Oct 29, 2009 5.360 5.410 4.680 5.000 3,900 -0.67(-11.74%)
Oct 28, 2009 5.680 5.680 5.630 5.665 600 -0.39(-6.46%)
Oct 27, 2009 5.900 6.056 5.900 6.056 200 +0.47(+8.34%)
Oct 26, 2009 5.350 5.760 5.350 5.590 500 +0.44(+8.54%)
Oct 23, 2009 5.150 5.150 5.150 5.150 400 -0.21(-3.92%)
Oct 22, 2009 5.360 5.360 5.360 5.360 100 +0.00(+0.00%)
Oct 21, 2009 5.000 5.360 5.000 5.360 200 +0.51(+10.52%)
Oct 20, 2009 5.200 5.200 4.850 4.850 3,328 -0.25(-4.90%)
Oct 19, 2009 5.100 5.100 5.050 5.100 1,400 -0.09(-1.73%)
Oct 16, 2009 5.000 5.250 5.000 5.190 2,700 -0.26(-4.77%)
Oct 15, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Oct 14, 2009 5.350 5.500 5.350 5.500 260 +0.36(+7.00%)
Oct 13, 2009 5.250 5.260 5.140 5.140 1,200 -0.36(-6.54%)
Oct 12, 2009 5.400 5.700 5.253 5.500 3,273 -0.20(-3.51%)
Oct 09, 2009 5.810 5.900 5.510 5.700 3,775 -0.11(-1.89%)
Oct 08, 2009 6.380 6.550 5.090 5.810 23,314 -0.89(-13.28%)
Oct 07, 2009 6.500 6.700 6.100 6.700 800 +0.51(+8.24%)
Oct 06, 2009 6.500 6.700 6.190 6.190 1,300 -0.06(-0.96%)
Oct 05, 2009 6.250 6.250 6.250 6.250 100 -0.15(-2.34%)
Oct 02, 2009 6.250 6.500 6.250 6.400 2,060 -0.39(-5.74%)
Sep 28, 2009 6.790 6.790 6.790 6.790 0 -0.01(-0.15%)
Sep 25, 2009 6.800 6.800 6.800 6.800 1,293 +0.15(+2.26%)
Sep 24, 2009 6.800 6.830 6.650 6.650 600 +0.04(+0.61%)
Sep 23, 2009 6.880 6.880 6.610 6.610 9,600 -0.29(-4.20%)
Sep 22, 2009 6.900 6.900 6.900 6.900 9,000 +0.23(+3.45%)
Sep 21, 2009 6.800 6.840 6.670 6.670 1,939 -0.18(-2.63%)
Sep 18, 2009 6.950 6.950 6.470 6.850 2,700 -0.05(-0.72%)
Sep 17, 2009 6.950 7.000 6.240 6.900 6,350 +0.10(+1.47%)
Sep 16, 2009 6.950 6.950 6.450 6.800 6,900 +0.14(+2.10%)
Sep 15, 2009 7.150 7.150 6.660 6.660 1,100 -0.49(-6.85%)
Sep 14, 2009 7.240 7.300 7.150 7.150 560 +0.20(+2.88%)
Sep 11, 2009 6.660 7.050 6.660 6.950 16,800 +0.29(+4.35%)
Sep 10, 2009 7.050 7.050 5.980 6.660 11,556 -0.39(-5.53%)
Sep 09, 2009 7.000 7.050 7.000 7.050 15,400 +0.24(+3.52%)
Sep 08, 2009 6.810 6.990 6.810 6.810 400 -0.29(-4.08%)
Sep 03, 2009 6.810 7.100 7.100 7.100 15,200 +0.00(+0.00%)
Sep 02, 2009 6.955 7.100 6.681 7.100 12,850 +0.14(+2.08%)
Sep 01, 2009 6.860 6.955 6.660 6.955 1,400 -0.14(-2.04%)
Aug 31, 2009 7.150 7.150 6.800 7.100 1,100 -0.11(-1.53%)
Aug 28, 2009 7.210 7.210 7.210 7.210 500 +0.55(+8.26%)
Aug 27, 2009 6.350 6.670 6.211 6.660 4,416 -0.14(-2.06%)
Aug 26, 2009 6.730 6.830 6.350 6.800 1,800 -0.22(-3.13%)
Aug 24, 2009 7.040 7.020 7.020 7.020 200 +0.27(+4.00%)
Aug 21, 2009 6.780 6.780 6.750 6.750 2,500 +0.02(+0.30%)
Aug 20, 2009 6.730 6.730 6.730 6.730 200 +0.25(+3.89%)
Aug 19, 2009 6.400 6.690 6.310 6.478 1,535 +0.12(+1.86%)
Aug 18, 2009 6.350 6.885 6.350 6.360 900 +0.30(+4.95%)
Aug 17, 2009 6.310 6.445 6.060 6.060 850 -0.36(-5.61%)
Aug 14, 2009 6.550 6.550 5.900 6.420 1,300 -0.23(-3.46%)
Aug 13, 2009 6.130 6.940 6.130 6.650 2,200 +0.00(+0.00%)
Aug 12, 2009 6.700 7.020 6.220 6.650 4,500 -0.05(-0.75%)
Aug 11, 2009 6.750 6.750 6.700 6.700 2,386 -0.11(-1.62%)
Aug 10, 2009 7.140 7.140 6.804 6.810 1,015 +0.06(+0.89%)
Aug 07, 2009 6.850 6.900 6.750 6.750 2,640 -0.32(-4.52%)
Aug 05, 2009 7.080 7.070 7.070 7.070 1,600 -0.41(-5.48%)
Aug 04, 2009 6.910 7.480 6.910 7.480 410 +0.47(+6.70%)
Aug 03, 2009 7.310 7.310 6.910 7.010 3,813 -0.49(-6.53%)
Jul 31, 2009 7.010 7.500 7.010 7.500 400 +0.50(+7.14%)
Jul 30, 2009 7.010 7.010 6.910 7.000 2,700 -0.15(-2.10%)
Jul 29, 2009 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Jul 28, 2009 7.160 7.160 6.910 7.050 2,450 -0.24(-3.29%)
Jul 27, 2009 7.210 7.290 7.210 7.290 200 -0.21(-2.80%)
Jul 24, 2009 7.160 7.500 6.850 7.500 1,700 +0.20(+2.74%)
Jul 23, 2009 7.300 7.300 7.280 7.300 300 +0.02(+0.27%)
Jul 22, 2009 7.280 7.290 6.990 7.280 600 -0.22(-2.93%)
Jul 21, 2009 7.740 7.740 6.950 7.500 4,126 +0.00(+0.00%)
Jul 20, 2009 7.300 7.500 7.119 7.500 3,510 +0.40(+5.63%)
Jul 17, 2009 7.120 7.120 6.860 7.100 800 +0.00(+0.00%)
Jul 16, 2009 6.990 7.100 6.851 7.100 7,382 +0.35(+5.19%)
Jul 15, 2009 6.300 6.750 5.960 6.750 8,050 +0.15(+2.27%)
Jul 14, 2009 6.150 6.600 6.112 6.600 4,930 +0.51(+8.37%)
Jul 13, 2009 5.850 6.100 5.850 6.090 5,305 +0.27(+4.64%)
Jul 10, 2009 5.850 5.850 5.630 5.820 800 +0.17(+3.01%)
Jul 09, 2009 5.510 5.810 4.815 5.650 4,700 -0.10(-1.74%)
Jul 08, 2009 5.610 5.750 5.420 5.750 3,489 +0.26(+4.74%)
Jul 07, 2009 5.500 5.500 5.460 5.490 800 +0.19(+3.58%)
Jul 06, 2009 5.200 5.410 5.200 5.300 5,150 +0.10(+1.92%)
Jul 02, 2009 5.010 5.200 5.010 5.200 450 +0.05(+0.97%)
Jun 30, 2009 4.940 5.150 5.150 5.150 200 -0.10(-1.90%)
Jun 29, 2009 4.810 5.250 4.810 5.250 1,500 +0.25(+5.00%)
Jun 26, 2009 4.940 5.250 4.450 5.000 7,350 +0.07(+1.45%)
Jun 25, 2009 4.710 4.928 4.710 4.928 500 -0.16(-3.17%)
Jun 24, 2009 4.850 5.090 4.850 5.090 200 +0.20(+4.06%)
Jun 22, 2009 4.910 4.891 4.891 4.891 5,100 -0.31(-5.93%)
Jun 19, 2009 5.240 5.250 5.200 5.200 300 -0.05(-0.95%)
Jun 18, 2009 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Jun 17, 2009 5.250 5.250 5.250 5.250 175 -0.04(-0.67%)
Jun 16, 2009 5.040 5.285 4.910 5.285 741 +0.01(+0.10%)
Jun 12, 2009 5.010 5.280 5.280 5.280 2,600 +0.27(+5.38%)
Jun 11, 2009 5.240 5.240 5.010 5.010 570 +0.01(+0.21%)
Jun 10, 2009 5.000 5.000 5.000 5.000 100 -0.24(-4.58%)
Jun 09, 2009 5.000 5.240 4.880 5.240 1,468 +0.36(+7.38%)
Jun 08, 2009 5.000 5.000 4.880 4.880 200 -0.12(-2.40%)
Jun 05, 2009 4.800 5.000 4.800 5.000 200 +0.35(+7.53%)
Jun 04, 2009 4.620 4.650 4.550 4.650 1,800 +0.03(+0.65%)
Jun 03, 2009 4.840 5.400 4.550 4.620 4,350 -0.42(-8.33%)
Jun 02, 2009 5.040 5.040 5.040 5.040 100 -0.36(-6.67%)
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.