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 (%)
May 30, 2014 2.340 2.340 2.340 2.340 117 +0.00(+0.00%)
May 29, 2014 2.340 2.350 2.210 2.340 13,729 +0.03(+1.30%)
May 28, 2014 2.450 2.450 2.200 2.310 18,808 -0.29(-11.15%)
May 27, 2014 2.310 2.700 2.160 2.600 104,827 +0.17(+7.05%)
May 23, 2014 2.380 2.429 2.429 2.429 1,800 +0.03(+1.20%)
May 22, 2014 2.480 2.480 2.350 2.400 8,340 -0.08(-3.23%)
May 21, 2014 2.600 2.600 2.370 2.480 23,088 -0.01(-0.40%)
May 20, 2014 2.480 2.500 2.410 2.490 17,059 +0.01(+0.40%)
May 19, 2014 2.390 2.480 2.345 2.480 9,825 +0.10(+4.20%)
May 16, 2014 2.440 2.440 2.310 2.380 9,644 +0.01(+0.42%)
May 15, 2014 2.250 2.370 2.250 2.370 10,365 +0.05(+2.16%)
May 14, 2014 2.380 2.440 2.270 2.320 11,242 -0.03(-1.28%)
May 13, 2014 2.220 2.400 2.201 2.350 63,891 +0.15(+6.82%)
May 12, 2014 2.200 2.280 2.200 2.200 18,245 -0.08(-3.51%)
May 09, 2014 2.200 2.290 2.200 2.280 7,409 +0.01(+0.44%)
May 08, 2014 2.400 2.400 2.200 2.270 22,973 -0.06(-2.58%)
May 07, 2014 2.200 2.400 2.200 2.330 26,423 +0.11(+4.95%)
May 06, 2014 2.240 2.290 2.200 2.220 51,417 -0.03(-1.33%)
May 05, 2014 2.170 2.280 2.130 2.250 31,688 +0.11(+5.14%)
May 02, 2014 2.150 2.280 2.020 2.140 109,641 -0.04(-1.83%)
May 01, 2014 2.340 2.440 2.110 2.180 60,257 +0.00(+0.00%)
Apr 30, 2014 2.160 2.220 2.130 2.180 42,470 +0.01(+0.35%)
Apr 29, 2014 2.270 2.290 2.120 2.172 130,723 -0.06(-2.58%)
Apr 28, 2014 2.400 2.480 2.160 2.230 353,363 -0.17(-7.08%)
Apr 25, 2014 1.870 3.280 1.870 2.400 2,573,661 +0.56(+30.63%)
Apr 24, 2014 1.820 1.930 1.790 1.837 12,900 +0.12(+6.82%)
Apr 23, 2014 1.720 1.768 1.710 1.720 12,065 +0.02(+1.18%)
Apr 22, 2014 1.830 1.830 1.700 1.700 12,636 -0.10(-5.55%)
Apr 21, 2014 1.770 1.800 1.770 1.800 1,390 +0.06(+3.16%)
Apr 17, 2014 1.710 1.745 1.745 1.745 2,800 +0.03(+1.98%)
Apr 16, 2014 1.798 1.860 1.660 1.711 3,800 -0.06(-3.33%)
Apr 15, 2014 1.770 1.860 1.760 1.770 1,950 -0.03(-1.67%)
Apr 14, 2014 1.860 1.970 1.750 1.800 6,701 -0.06(-3.28%)
Apr 10, 2014 1.861 1.861 1.861 1.861 0 -0.13(-6.48%)
Apr 09, 2014 1.770 2.020 1.750 1.990 4,982 +0.22(+12.43%)
Apr 08, 2014 1.820 1.820 1.710 1.770 5,000 -0.05(-2.75%)
Apr 07, 2014 1.900 1.920 1.810 1.820 9,266 -0.04(-2.15%)
Apr 04, 2014 1.810 1.900 1.750 1.860 28,123 -0.01(-0.32%)
Apr 03, 2014 1.959 1.970 1.820 1.866 18,663 -0.11(-5.76%)
Apr 02, 2014 2.000 2.030 1.810 1.980 20,095 -0.02(-1.00%)
Apr 01, 2014 2.040 2.070 1.950 2.000 33,831 +0.05(+2.56%)
Mar 31, 2014 2.150 2.260 1.930 1.950 31,321 -0.15(-7.14%)
Mar 28, 2014 2.129 2.340 2.041 2.100 104,500 -0.06(-2.78%)
Mar 27, 2014 2.170 2.170 2.096 2.160 1,836 +0.00(+0.00%)
Mar 26, 2014 2.110 2.170 2.000 2.160 20,665 +0.05(+2.37%)
Mar 25, 2014 2.120 2.120 2.060 2.110 5,410 -0.01(-0.47%)
Mar 24, 2014 2.000 2.120 1.930 2.120 21,602 +0.13(+6.28%)
Mar 21, 2014 2.000 2.001 1.960 1.995 15,990 +0.01(+0.74%)
Mar 20, 2014 2.130 2.130 1.941 1.980 18,672 -0.04(-1.98%)
Mar 19, 2014 2.200 2.215 1.941 2.020 38,321 -0.10(-4.71%)
Mar 18, 2014 2.100 2.350 2.080 2.120 37,824 +0.00(+0.00%)
Mar 17, 2014 2.000 2.120 1.990 2.120 6,124 +0.10(+4.95%)
Mar 14, 2014 1.980 2.050 1.940 2.020 10,862 +0.03(+1.41%)
Mar 13, 2014 2.010 2.010 1.970 1.992 16,219 -0.09(-4.23%)
Mar 12, 2014 2.120 2.120 2.000 2.080 6,251 +0.06(+2.97%)
Mar 11, 2014 2.160 2.179 2.020 2.020 18,448 +0.02(+1.00%)
Mar 10, 2014 2.000 2.240 1.930 2.000 62,742 -0.08(-3.85%)
Mar 07, 2014 2.220 2.320 2.070 2.080 55,510 -0.10(-4.77%)
Mar 06, 2014 2.160 2.500 2.000 2.184 262,095 +0.08(+4.00%)
Mar 05, 2014 1.770 2.240 1.770 2.100 178,842 +0.33(+18.64%)
Mar 04, 2014 1.790 1.790 1.660 1.770 10,889 +0.00(+0.00%)
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.