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

New Concept Energy Inc (NY: GBR )

1.270 -0.030 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 31, 2022 2.250 2.320 2.020 2.060 108,177 -0.03(-1.44%)
May 27, 2022 1.900 2.169 1.800 2.090 165,920 +0.22(+11.76%)
May 26, 2022 1.850 1.970 1.800 1.870 48,632 +0.02(+1.08%)
May 25, 2022 1.765 1.900 1.765 1.850 21,100 +0.04(+2.21%)
May 24, 2022 1.910 1.906 1.750 1.810 29,702 -0.13(-6.70%)
May 23, 2022 1.770 1.950 1.770 1.940 44,704 +0.15(+8.38%)
May 20, 2022 1.900 1.940 1.780 1.790 40,062 -0.14(-7.25%)
May 19, 2022 1.830 2.000 1.830 1.930 96,014 +0.07(+3.76%)
May 18, 2022 2.070 2.080 1.820 1.860 64,583 -0.22(-10.58%)
May 17, 2022 2.150 2.234 2.040 2.080 65,538 -0.03(-1.42%)
May 16, 2022 1.940 2.320 1.850 2.110 138,218 +0.20(+10.47%)
May 13, 2022 1.850 1.960 1.850 1.910 67,203 +0.09(+4.95%)
May 12, 2022 1.910 1.924 1.770 1.820 118,401 -0.14(-7.14%)
May 11, 2022 1.950 2.030 1.880 1.960 42,362 +0.08(+4.26%)
May 10, 2022 2.000 2.070 1.820 1.880 53,127 -0.10(-5.05%)
May 09, 2022 2.300 2.330 1.940 1.980 96,636 -0.33(-14.29%)
May 06, 2022 2.420 2.450 2.300 2.310 59,394 -0.17(-6.85%)
May 05, 2022 2.650 2.670 2.350 2.480 168,318 -0.02(-0.80%)
May 04, 2022 2.390 2.600 2.330 2.500 57,089 +0.14(+5.93%)
May 03, 2022 2.290 2.380 2.260 2.360 60,159 +0.03(+1.29%)
May 02, 2022 2.350 2.420 2.260 2.330 68,296 -0.07(-2.92%)
Apr 29, 2022 2.490 2.570 2.360 2.400 50,499 -0.17(-6.61%)
Apr 28, 2022 2.400 2.600 2.300 2.570 73,363 +0.12(+4.90%)
Apr 27, 2022 2.470 2.610 2.400 2.450 29,427 +0.01(+0.41%)
Apr 26, 2022 2.530 2.690 2.400 2.440 140,049 -0.09(-3.56%)
Apr 25, 2022 2.730 2.740 2.530 2.530 32,804 -0.21(-7.66%)
Apr 22, 2022 2.780 2.880 2.670 2.740 131,657 -0.06(-2.14%)
Apr 21, 2022 2.950 3.090 2.790 2.800 146,759 -0.16(-5.41%)
Apr 20, 2022 2.960 3.070 2.896 2.960 78,321 +0.01(+0.34%)
Apr 19, 2022 2.960 3.000 2.820 2.950 75,676 -0.06(-1.99%)
Apr 18, 2022 3.110 3.290 3.010 3.010 354,941 -0.05(-1.63%)
Apr 14, 2022 2.860 3.470 2.800 3.060 528,833 +0.15(+5.15%)
Apr 13, 2022 2.880 3.000 2.840 2.910 109,800 +0.06(+2.11%)
Apr 12, 2022 2.970 3.040 2.845 2.850 100,483 +0.02(+0.71%)
Apr 11, 2022 2.850 2.970 2.820 2.830 48,121 -0.08(-2.75%)
Apr 08, 2022 2.970 3.079 2.810 2.910 107,562 -0.03(-1.02%)
Apr 07, 2022 2.950 2.995 2.820 2.940 37,316 -0.03(-1.01%)
Apr 06, 2022 2.950 3.060 2.890 2.970 30,887 +0.01(+0.34%)
Apr 05, 2022 3.000 3.100 2.950 2.960 62,954 -0.04(-1.33%)
Apr 04, 2022 3.010 3.150 2.970 3.000 77,268 -0.01(-0.33%)
Apr 01, 2022 2.800 3.076 2.800 3.010 80,255 +0.17(+5.99%)
Mar 31, 2022 3.090 3.200 2.740 2.840 172,935 -0.31(-9.84%)
Mar 30, 2022 3.230 3.280 3.150 3.150 101,086 -0.02(-0.63%)
Mar 29, 2022 3.260 3.270 3.100 3.170 113,979 -0.13(-3.94%)
Mar 28, 2022 3.290 3.440 3.240 3.300 69,768 -0.06(-1.79%)
Mar 25, 2022 3.400 3.700 3.250 3.360 412,843 -0.09(-2.61%)
Mar 24, 2022 3.620 3.700 3.290 3.450 272,219 -0.22(-5.99%)
Mar 23, 2022 3.620 3.880 3.615 3.670 536,819 +0.01(+0.27%)
Mar 22, 2022 3.560 3.770 3.500 3.660 220,752 +0.07(+1.95%)
Mar 21, 2022 3.630 3.850 3.555 3.590 352,290 +0.02(+0.56%)
Mar 18, 2022 3.700 3.805 3.530 3.570 242,081 -0.19(-5.05%)
Mar 17, 2022 3.640 3.950 3.630 3.760 700,916 +0.22(+6.21%)
Mar 16, 2022 3.560 3.640 3.352 3.540 278,100 +0.07(+2.02%)
Mar 15, 2022 3.300 3.570 3.170 3.470 505,417 -0.04(-1.14%)
Mar 14, 2022 3.350 3.570 3.250 3.510 443,079 -0.02(-0.57%)
Mar 11, 2022 3.680 3.750 3.500 3.530 540,247 -0.34(-8.79%)
Mar 10, 2022 3.750 4.550 3.600 3.870 3,917,486 +0.14(+3.75%)
Mar 09, 2022 3.370 4.003 3.340 3.730 1,156,150 -0.04(-1.06%)
Mar 08, 2022 5.850 6.250 3.370 3.770 5,889,043 -1.50(-28.46%)
Mar 07, 2022 3.860 6.250 3.310 5.270 12,631,181 +1.47(+38.68%)
Mar 04, 2022 2.950 4.150 2.950 3.800 3,876,889 +0.79(+26.25%)
Mar 03, 2022 3.050 3.360 2.920 3.010 1,017,330 -0.04(-1.31%)
Mar 02, 2022 3.050 3.160 2.830 3.050 563,139 +0.10(+3.39%)
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.