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

New Concept Energy Inc (NY: GBR )

1.180 -0.020 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 30, 2014 1.590 1.630 1.550 1.560 4,025 -0.02(-1.27%)
Sep 29, 2014 1.570 1.590 1.570 1.580 3,924 -0.01(-0.63%)
Sep 26, 2014 1.600 1.600 1.570 1.590 4,609 -0.02(-1.24%)
Sep 25, 2014 1.612 1.660 1.581 1.610 903 -0.05(-3.01%)
Sep 24, 2014 1.600 1.690 1.600 1.660 9,880 +0.07(+4.40%)
Sep 23, 2014 1.530 1.590 1.530 1.590 23,890 +0.06(+3.92%)
Sep 22, 2014 1.510 1.560 1.510 1.530 10,949 -0.04(-2.55%)
Sep 19, 2014 1.620 1.640 1.510 1.570 15,442 -0.07(-4.27%)
Sep 18, 2014 1.660 1.680 1.610 1.640 16,385 -0.03(-1.80%)
Sep 17, 2014 1.750 1.750 1.670 1.670 15,174 -0.05(-2.91%)
Sep 16, 2014 1.650 1.730 1.640 1.720 6,110 +0.04(+2.38%)
Sep 15, 2014 1.690 1.700 1.670 1.680 10,679 +0.01(+0.60%)
Sep 12, 2014 1.700 1.750 1.670 1.670 8,096 +0.02(+1.21%)
Sep 11, 2014 1.620 1.740 1.620 1.650 7,517 -0.04(-2.37%)
Sep 10, 2014 1.740 1.740 1.680 1.690 13,003 -0.02(-1.16%)
Sep 09, 2014 1.690 1.710 1.680 1.710 5,013 -0.00(-0.01%)
Sep 08, 2014 1.760 1.780 1.700 1.710 14,542 -0.03(-1.72%)
Sep 05, 2014 1.700 1.760 1.700 1.740 17,738 +0.04(+2.35%)
Sep 04, 2014 1.760 1.760 1.760 1.700 17,504 -0.09(-5.21%)
Sep 03, 2014 1.820 1.910 1.690 1.793 36,181 -0.08(-4.10%)
Sep 02, 2014 1.910 1.910 1.870 1.870 7,373 -0.13(-6.50%)
Aug 29, 2014 2.020 2.000 2.000 2.000 2,100 +0.08(+4.17%)
Aug 28, 2014 2.020 2.020 1.920 1.920 7,769 -0.05(-2.54%)
Aug 27, 2014 1.960 1.970 1.960 1.970 6,710 +0.05(+2.60%)
Aug 26, 2014 2.000 2.050 1.900 1.920 35,765 -0.08(-4.00%)
Aug 25, 2014 2.070 2.070 2.000 2.000 14,014 -0.08(-3.85%)
Aug 22, 2014 2.082 2.091 2.000 2.080 32,036 -0.05(-2.35%)
Aug 21, 2014 2.120 2.120 2.110 2.130 3,831 -0.07(-3.18%)
Aug 20, 2014 2.190 2.240 2.132 2.200 6,143 +0.08(+3.77%)
Aug 19, 2014 2.210 2.340 2.100 2.120 24,386 -0.03(-1.40%)
Aug 18, 2014 2.150 2.182 2.140 2.150 3,611 -0.06(-2.71%)
Aug 15, 2014 2.110 2.130 2.020 2.210 19,506 +0.04(+1.84%)
Aug 14, 2014 2.340 2.340 2.150 2.170 27,051 -0.06(-2.69%)
Aug 13, 2014 2.140 2.356 2.140 2.230 12,857 +0.02(+0.90%)
Aug 12, 2014 2.410 2.410 2.191 2.210 5,400 -0.15(-6.36%)
Aug 11, 2014 2.240 2.390 2.240 2.360 15,162 +0.12(+5.36%)
Aug 08, 2014 2.240 2.400 2.200 2.240 19,600 +0.02(+0.90%)
Aug 07, 2014 2.100 2.320 2.080 2.220 12,897 +0.07(+3.26%)
Aug 06, 2014 2.060 2.160 2.060 2.150 6,255 +0.05(+2.38%)
Aug 05, 2014 2.130 2.190 2.090 2.100 7,703 -0.03(-1.41%)
Aug 04, 2014 2.200 2.270 2.130 2.130 7,550 -0.07(-3.18%)
Aug 01, 2014 2.200 2.212 2.170 2.200 8,637 -0.08(-3.51%)
Jul 31, 2014 2.430 2.430 2.260 2.280 14,436 -0.10(-4.09%)
Jul 30, 2014 2.150 2.540 2.139 2.377 91,544 +0.25(+11.61%)
Jul 29, 2014 2.060 2.150 2.060 2.130 13,301 -0.03(-1.39%)
Jul 28, 2014 2.080 2.173 2.030 2.160 34,178 +0.07(+3.19%)
Jul 25, 2014 2.090 2.123 2.080 2.093 3,750 -0.01(-0.58%)
Jul 24, 2014 2.090 2.250 2.070 2.106 26,119 -0.00(-0.21%)
Jul 23, 2014 2.230 2.230 2.080 2.110 32,151 -0.03(-1.40%)
Jul 22, 2014 2.090 2.300 2.010 2.140 45,468 +0.06(+2.88%)
Jul 21, 2014 2.300 2.300 2.040 2.080 27,820 -0.18(-7.96%)
Jul 18, 2014 2.170 2.390 2.170 2.260 34,597 +0.06(+2.73%)
Jul 17, 2014 2.400 2.400 2.040 2.200 31,999 -0.14(-5.98%)
Jul 16, 2014 2.380 2.450 2.270 2.340 28,583 -0.11(-4.49%)
Jul 15, 2014 2.230 2.480 2.150 2.450 59,005 +0.13(+5.60%)
Jul 14, 2014 2.350 2.360 2.250 2.320 39,832 -0.15(-6.07%)
Jul 11, 2014 2.530 2.530 2.370 2.470 24,632 -0.10(-4.08%)
Jul 10, 2014 2.460 2.680 2.350 2.575 60,101 +0.06(+2.18%)
Jul 09, 2014 2.500 2.690 2.260 2.520 61,312 -0.04(-1.56%)
Jul 08, 2014 2.750 2.750 2.410 2.560 74,639 -0.09(-3.40%)
Jul 07, 2014 2.900 2.900 2.510 2.650 75,970 -0.26(-8.93%)
Jul 03, 2014 2.910 2.910 2.910 2.910 27,400 +0.02(+0.69%)
Jul 02, 2014 3.330 3.390 2.890 2.890 74,865 -0.48(-14.24%)
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.