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

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 1.450 1.530 1.380 1.410 35,897 -0.04(-2.76%)
Jul 28, 2022 1.480 1.538 1.440 1.450 9,128 -0.02(-1.36%)
Jul 27, 2022 1.540 1.590 1.470 1.470 19,729 -0.07(-4.55%)
Jul 26, 2022 1.510 1.540 1.420 1.540 24,994 +0.07(+4.76%)
Jul 25, 2022 1.500 1.580 1.450 1.470 17,400 -0.01(-0.68%)
Jul 22, 2022 1.526 1.594 1.480 1.480 9,307 -0.09(-5.73%)
Jul 21, 2022 1.540 1.593 1.474 1.570 12,009 +0.03(+1.95%)
Jul 20, 2022 1.640 1.640 1.530 1.540 22,656 -0.06(-3.75%)
Jul 19, 2022 1.520 1.600 1.500 1.600 35,314 +0.08(+5.26%)
Jul 18, 2022 1.560 1.560 1.500 1.520 4,140 +0.05(+3.40%)
Jul 15, 2022 1.470 1.470 1.470 1.470 1,051 +0.01(+0.68%)
Jul 14, 2022 1.430 1.490 1.430 1.460 17,368 -0.04(-2.67%)
Jul 13, 2022 1.470 1.557 1.380 1.500 23,242 +0.04(+2.73%)
Jul 12, 2022 1.520 1.540 1.450 1.460 18,710 -0.08(-5.19%)
Jul 11, 2022 1.790 1.790 1.540 1.540 11,556 -0.09(-5.52%)
Jul 08, 2022 1.592 1.710 1.579 1.630 19,725 +0.06(+3.78%)
Jul 07, 2022 1.550 1.600 1.546 1.571 17,446 +0.08(+5.38%)
Jul 06, 2022 1.450 1.530 1.420 1.490 32,761 +0.04(+2.79%)
Jul 05, 2022 1.420 1.553 1.420 1.450 26,092 -0.01(-0.68%)
Jul 01, 2022 1.520 1.570 1.400 1.460 76,342 -0.08(-5.19%)
Jun 30, 2022 1.610 1.620 1.540 1.540 23,474 -0.11(-6.67%)
Jun 29, 2022 1.720 1.760 1.560 1.650 58,013 -0.11(-6.25%)
Jun 28, 2022 1.980 1.980 1.720 1.760 112,376 -0.10(-5.38%)
Jun 27, 2022 1.880 1.950 1.847 1.860 29,501 +0.03(+1.64%)
Jun 24, 2022 1.810 1.900 1.760 1.830 95,464 +0.02(+1.10%)
Jun 23, 2022 1.830 1.870 1.747 1.810 39,647 -0.02(-1.09%)
Jun 22, 2022 1.780 1.889 1.750 1.830 35,057 +0.00(+0.00%)
Jun 21, 2022 1.820 1.936 1.780 1.830 27,842 -0.02(-1.08%)
Jun 17, 2022 1.880 1.910 1.800 1.850 38,840 -0.01(-0.54%)
Jun 16, 2022 1.800 1.870 1.760 1.860 85,239 +0.06(+3.33%)
Jun 15, 2022 1.820 1.960 1.770 1.800 61,269 -0.05(-2.70%)
Jun 14, 2022 1.910 2.050 1.800 1.850 83,358 -0.05(-2.89%)
Jun 13, 2022 2.010 2.050 1.650 1.905 106,780 -0.14(-7.07%)
Jun 10, 2022 2.150 2.200 2.020 2.050 112,132 -0.14(-6.39%)
Jun 09, 2022 2.210 2.472 2.160 2.190 207,389 -0.10(-4.37%)
Jun 08, 2022 2.420 2.710 2.140 2.290 738,326 -0.11(-4.58%)
Jun 07, 2022 2.050 2.497 2.050 2.400 405,861 +0.34(+16.50%)
Jun 06, 2022 2.200 2.200 1.960 2.060 110,047 -0.20(-8.85%)
Jun 03, 2022 2.190 2.340 2.120 2.260 121,983 +0.07(+3.20%)
Jun 02, 2022 2.090 2.280 2.080 2.190 103,746 +0.13(+6.31%)
Jun 01, 2022 2.080 2.150 1.970 2.060 74,693 +0.00(+0.00%)
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%)
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.