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 (-2.30%)
Streaming Delayed Price Updated: 1:45 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 (%)
Aug 30, 2019 1.453 1.542 1.453 1.542 9,500 +0.03(+2.16%)
Aug 29, 2019 1.500 1.510 1.447 1.510 26,318 +0.01(+0.49%)
Aug 28, 2019 1.539 1.539 1.450 1.503 22,792 +0.03(+2.22%)
Aug 27, 2019 1.510 1.553 1.457 1.470 48,071 -0.05(-3.29%)
Aug 26, 2019 1.560 1.651 1.470 1.520 111,599 +0.04(+2.70%)
Aug 23, 2019 1.518 1.564 1.470 1.480 35,100 -0.05(-3.58%)
Aug 22, 2019 1.530 1.610 1.530 1.535 44,344 +0.00(+0.33%)
Aug 21, 2019 1.510 1.550 1.510 1.530 23,659 +0.02(+1.32%)
Aug 20, 2019 1.580 1.630 1.480 1.510 113,364 -0.09(-5.63%)
Aug 19, 2019 1.460 2.000 1.450 1.600 706,258 +0.16(+11.26%)
Aug 16, 2019 1.407 1.460 1.407 1.438 7,300 +0.03(+1.99%)
Aug 15, 2019 1.490 1.510 1.405 1.410 34,288 -0.09(-6.14%)
Aug 14, 2019 1.480 1.520 1.410 1.502 30,351 -0.05(-3.08%)
Aug 13, 2019 1.590 1.670 1.447 1.550 161,159 +0.08(+5.44%)
Aug 12, 2019 1.470 1.500 1.410 1.470 11,692 +0.06(+4.51%)
Aug 09, 2019 1.620 1.620 1.385 1.407 71,700 -0.12(-8.07%)
Aug 08, 2019 1.550 1.604 1.530 1.530 8,152 +0.00(+0.00%)
Aug 07, 2019 1.650 1.650 1.510 1.530 33,673 -0.09(-5.56%)
Aug 06, 2019 1.740 1.750 1.610 1.620 10,500 -0.06(-3.57%)
Aug 05, 2019 1.790 1.790 1.670 1.680 13,788 +0.02(+1.20%)
Aug 02, 2019 1.760 1.790 1.660 1.660 43,500 -0.09(-5.14%)
Aug 01, 2019 1.720 1.790 1.720 1.750 16,426 -0.01(-0.42%)
Jul 31, 2019 1.740 1.780 1.680 1.757 33,615 +0.06(+3.68%)
Jul 30, 2019 1.652 1.730 1.630 1.695 37,562 +0.04(+2.11%)
Jul 29, 2019 1.640 1.750 1.640 1.660 60,040 -0.05(-2.92%)
Jul 26, 2019 1.741 1.741 1.706 1.710 13,500 -0.02(-0.92%)
Jul 25, 2019 1.790 1.790 1.720 1.726 9,092 +0.02(+0.92%)
Jul 24, 2019 1.820 1.830 1.700 1.710 14,135 -0.03(-1.72%)
Jul 23, 2019 1.708 1.798 1.708 1.740 23,251 +0.03(+1.75%)
Jul 22, 2019 1.750 1.790 1.700 1.710 14,577 -0.04(-2.29%)
Jul 19, 2019 1.837 1.837 1.750 1.750 7,900 -0.02(-1.13%)
Jul 18, 2019 1.769 1.836 1.760 1.770 21,565 +0.00(+0.00%)
Jul 17, 2019 1.770 1.870 1.770 1.770 31,339 -0.05(-2.70%)
Jul 16, 2019 1.890 1.890 1.760 1.819 27,257 +0.02(+1.06%)
Jul 15, 2019 1.830 1.840 1.800 1.800 14,787 -0.04(-2.17%)
Jul 12, 2019 1.840 1.890 1.791 1.840 55,000 -0.01(-0.58%)
Jul 11, 2019 1.851 1.891 1.800 1.851 67,840 -0.03(-1.69%)
Jul 10, 2019 1.832 1.920 1.809 1.883 144,601 +0.04(+2.32%)
Jul 09, 2019 1.840 1.970 1.759 1.840 154,678 -0.01(-0.54%)
Jul 08, 2019 1.790 1.850 1.770 1.850 13,173 +0.05(+2.78%)
Jul 05, 2019 1.850 1.850 1.780 1.800 8,700 -0.07(-3.60%)
Jul 03, 2019 1.890 1.890 1.800 1.867 42,100 +0.05(+2.59%)
Jul 02, 2019 1.850 1.900 1.810 1.820 25,349 -0.06(-3.19%)
Jul 01, 2019 1.980 1.980 1.820 1.880 31,653 +0.04(+2.17%)
Jun 28, 2019 1.860 1.880 1.820 1.840 24,700 -0.01(-0.54%)
Jun 27, 2019 1.815 1.900 1.815 1.850 57,074 +0.05(+2.78%)
Jun 26, 2019 1.810 1.860 1.800 1.800 31,266 -0.06(-3.23%)
Jun 25, 2019 1.960 1.960 1.820 1.860 11,152 +0.02(+1.08%)
Jun 24, 2019 1.800 1.870 1.780 1.840 19,493 +0.05(+2.80%)
Jun 21, 2019 1.900 1.900 1.740 1.790 20,600 +0.05(+2.87%)
Jun 20, 2019 1.850 1.890 1.700 1.740 43,963 +0.05(+2.96%)
Jun 19, 2019 1.690 1.764 1.650 1.690 16,490 +0.00(+0.09%)
Jun 18, 2019 1.800 1.800 1.650 1.688 15,057 +0.01(+0.50%)
Jun 17, 2019 1.720 1.771 1.656 1.680 13,281 -0.05(-2.89%)
Jun 14, 2019 1.760 1.799 1.730 1.730 9,800 -0.02(-1.14%)
Jun 13, 2019 1.720 1.830 1.720 1.750 34,577 +0.05(+2.94%)
Jun 12, 2019 1.710 1.790 1.650 1.700 124,813 +0.03(+1.80%)
Jun 11, 2019 1.690 1.690 1.660 1.670 5,989 +0.00(+0.00%)
Jun 10, 2019 1.640 1.745 1.580 1.670 23,347 +0.03(+1.83%)
Jun 07, 2019 1.690 1.700 1.620 1.640 23,000 -0.02(-1.32%)
Jun 06, 2019 1.691 1.700 1.600 1.662 17,428 -0.03(-1.66%)
Jun 05, 2019 1.770 1.809 1.690 1.690 25,289 -0.08(-4.51%)
Jun 04, 2019 1.780 1.830 1.760 1.770 20,329 +0.01(+0.56%)
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.