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 (%)
Oct 30, 2009 5.245 5.245 5.245 5.245 0 +0.25(+4.90%)
Oct 29, 2009 5.360 5.410 4.680 5.000 3,900 -0.67(-11.74%)
Oct 28, 2009 5.680 5.680 5.630 5.665 600 -0.39(-6.46%)
Oct 27, 2009 5.900 6.056 5.900 6.056 200 +0.47(+8.34%)
Oct 26, 2009 5.350 5.760 5.350 5.590 500 +0.44(+8.54%)
Oct 23, 2009 5.150 5.150 5.150 5.150 400 -0.21(-3.92%)
Oct 22, 2009 5.360 5.360 5.360 5.360 100 +0.00(+0.00%)
Oct 21, 2009 5.000 5.360 5.000 5.360 200 +0.51(+10.52%)
Oct 20, 2009 5.200 5.200 4.850 4.850 3,328 -0.25(-4.90%)
Oct 19, 2009 5.100 5.100 5.050 5.100 1,400 -0.09(-1.73%)
Oct 16, 2009 5.000 5.250 5.000 5.190 2,700 -0.26(-4.77%)
Oct 15, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Oct 14, 2009 5.350 5.500 5.350 5.500 260 +0.36(+7.00%)
Oct 13, 2009 5.250 5.260 5.140 5.140 1,200 -0.36(-6.54%)
Oct 12, 2009 5.400 5.700 5.253 5.500 3,273 -0.20(-3.51%)
Oct 09, 2009 5.810 5.900 5.510 5.700 3,775 -0.11(-1.89%)
Oct 08, 2009 6.380 6.550 5.090 5.810 23,314 -0.89(-13.28%)
Oct 07, 2009 6.500 6.700 6.100 6.700 800 +0.51(+8.24%)
Oct 06, 2009 6.500 6.700 6.190 6.190 1,300 -0.06(-0.96%)
Oct 05, 2009 6.250 6.250 6.250 6.250 100 -0.15(-2.34%)
Oct 02, 2009 6.250 6.500 6.250 6.400 2,060 -0.39(-5.74%)
Sep 28, 2009 6.790 6.790 6.790 6.790 0 -0.01(-0.15%)
Sep 25, 2009 6.800 6.800 6.800 6.800 1,293 +0.15(+2.26%)
Sep 24, 2009 6.800 6.830 6.650 6.650 600 +0.04(+0.61%)
Sep 23, 2009 6.880 6.880 6.610 6.610 9,600 -0.29(-4.20%)
Sep 22, 2009 6.900 6.900 6.900 6.900 9,000 +0.23(+3.45%)
Sep 21, 2009 6.800 6.840 6.670 6.670 1,939 -0.18(-2.63%)
Sep 18, 2009 6.950 6.950 6.470 6.850 2,700 -0.05(-0.72%)
Sep 17, 2009 6.950 7.000 6.240 6.900 6,350 +0.10(+1.47%)
Sep 16, 2009 6.950 6.950 6.450 6.800 6,900 +0.14(+2.10%)
Sep 15, 2009 7.150 7.150 6.660 6.660 1,100 -0.49(-6.85%)
Sep 14, 2009 7.240 7.300 7.150 7.150 560 +0.20(+2.88%)
Sep 11, 2009 6.660 7.050 6.660 6.950 16,800 +0.29(+4.35%)
Sep 10, 2009 7.050 7.050 5.980 6.660 11,556 -0.39(-5.53%)
Sep 09, 2009 7.000 7.050 7.000 7.050 15,400 +0.24(+3.52%)
Sep 08, 2009 6.810 6.990 6.810 6.810 400 -0.29(-4.08%)
Sep 03, 2009 6.810 7.100 7.100 7.100 15,200 +0.00(+0.00%)
Sep 02, 2009 6.955 7.100 6.681 7.100 12,850 +0.14(+2.08%)
Sep 01, 2009 6.860 6.955 6.660 6.955 1,400 -0.14(-2.04%)
Aug 31, 2009 7.150 7.150 6.800 7.100 1,100 -0.11(-1.53%)
Aug 28, 2009 7.210 7.210 7.210 7.210 500 +0.55(+8.26%)
Aug 27, 2009 6.350 6.670 6.211 6.660 4,416 -0.14(-2.06%)
Aug 26, 2009 6.730 6.830 6.350 6.800 1,800 -0.22(-3.13%)
Aug 24, 2009 7.040 7.020 7.020 7.020 200 +0.27(+4.00%)
Aug 21, 2009 6.780 6.780 6.750 6.750 2,500 +0.02(+0.30%)
Aug 20, 2009 6.730 6.730 6.730 6.730 200 +0.25(+3.89%)
Aug 19, 2009 6.400 6.690 6.310 6.478 1,535 +0.12(+1.86%)
Aug 18, 2009 6.350 6.885 6.350 6.360 900 +0.30(+4.95%)
Aug 17, 2009 6.310 6.445 6.060 6.060 850 -0.36(-5.61%)
Aug 14, 2009 6.550 6.550 5.900 6.420 1,300 -0.23(-3.46%)
Aug 13, 2009 6.130 6.940 6.130 6.650 2,200 +0.00(+0.00%)
Aug 12, 2009 6.700 7.020 6.220 6.650 4,500 -0.05(-0.75%)
Aug 11, 2009 6.750 6.750 6.700 6.700 2,386 -0.11(-1.62%)
Aug 10, 2009 7.140 7.140 6.804 6.810 1,015 +0.06(+0.89%)
Aug 07, 2009 6.850 6.900 6.750 6.750 2,640 -0.32(-4.52%)
Aug 05, 2009 7.080 7.070 7.070 7.070 1,600 -0.41(-5.48%)
Aug 04, 2009 6.910 7.480 6.910 7.480 410 +0.47(+6.70%)
Aug 03, 2009 7.310 7.310 6.910 7.010 3,813 -0.49(-6.53%)
Jul 31, 2009 7.010 7.500 7.010 7.500 400 +0.50(+7.14%)
Jul 30, 2009 7.010 7.010 6.910 7.000 2,700 -0.15(-2.10%)
Jul 29, 2009 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Jul 28, 2009 7.160 7.160 6.910 7.050 2,450 -0.24(-3.29%)
Jul 27, 2009 7.210 7.290 7.210 7.290 200 -0.21(-2.80%)
Jul 24, 2009 7.160 7.500 6.850 7.500 1,700 +0.20(+2.74%)
Jul 23, 2009 7.300 7.300 7.280 7.300 300 +0.02(+0.27%)
Jul 22, 2009 7.280 7.290 6.990 7.280 600 -0.22(-2.93%)
Jul 21, 2009 7.740 7.740 6.950 7.500 4,126 +0.00(+0.00%)
Jul 20, 2009 7.300 7.500 7.119 7.500 3,510 +0.40(+5.63%)
Jul 17, 2009 7.120 7.120 6.860 7.100 800 +0.00(+0.00%)
Jul 16, 2009 6.990 7.100 6.851 7.100 7,382 +0.35(+5.19%)
Jul 15, 2009 6.300 6.750 5.960 6.750 8,050 +0.15(+2.27%)
Jul 14, 2009 6.150 6.600 6.112 6.600 4,930 +0.51(+8.37%)
Jul 13, 2009 5.850 6.100 5.850 6.090 5,305 +0.27(+4.64%)
Jul 10, 2009 5.850 5.850 5.630 5.820 800 +0.17(+3.01%)
Jul 09, 2009 5.510 5.810 4.815 5.650 4,700 -0.10(-1.74%)
Jul 08, 2009 5.610 5.750 5.420 5.750 3,489 +0.26(+4.74%)
Jul 07, 2009 5.500 5.500 5.460 5.490 800 +0.19(+3.58%)
Jul 06, 2009 5.200 5.410 5.200 5.300 5,150 +0.10(+1.92%)
Jul 02, 2009 5.010 5.200 5.010 5.200 450 +0.05(+0.97%)
Jun 30, 2009 4.940 5.150 5.150 5.150 200 -0.10(-1.90%)
Jun 29, 2009 4.810 5.250 4.810 5.250 1,500 +0.25(+5.00%)
Jun 26, 2009 4.940 5.250 4.450 5.000 7,350 +0.07(+1.45%)
Jun 25, 2009 4.710 4.928 4.710 4.928 500 -0.16(-3.17%)
Jun 24, 2009 4.850 5.090 4.850 5.090 200 +0.20(+4.06%)
Jun 22, 2009 4.910 4.891 4.891 4.891 5,100 -0.31(-5.93%)
Jun 19, 2009 5.240 5.250 5.200 5.200 300 -0.05(-0.95%)
Jun 18, 2009 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Jun 17, 2009 5.250 5.250 5.250 5.250 175 -0.04(-0.67%)
Jun 16, 2009 5.040 5.285 4.910 5.285 741 +0.01(+0.10%)
Jun 12, 2009 5.010 5.280 5.280 5.280 2,600 +0.27(+5.38%)
Jun 11, 2009 5.240 5.240 5.010 5.010 570 +0.01(+0.21%)
Jun 10, 2009 5.000 5.000 5.000 5.000 100 -0.24(-4.58%)
Jun 09, 2009 5.000 5.240 4.880 5.240 1,468 +0.36(+7.38%)
Jun 08, 2009 5.000 5.000 4.880 4.880 200 -0.12(-2.40%)
Jun 05, 2009 4.800 5.000 4.800 5.000 200 +0.35(+7.53%)
Jun 04, 2009 4.620 4.650 4.550 4.650 1,800 +0.03(+0.65%)
Jun 03, 2009 4.840 5.400 4.550 4.620 4,350 -0.42(-8.33%)
Jun 02, 2009 5.040 5.040 5.040 5.040 100 -0.36(-6.67%)
Jun 01, 2009 5.400 5.400 5.240 5.400 1,722 +0.05(+0.93%)
May 29, 2009 5.365 5.365 5.250 5.350 370 +0.05(+0.94%)
May 28, 2009 5.300 5.300 5.300 5.300 200 +0.10(+1.92%)
May 27, 2009 5.202 5.330 5.200 5.200 4,700 +0.20(+4.00%)
May 26, 2009 5.200 5.340 5.000 5.000 9,831 -0.12(-2.34%)
May 22, 2009 5.120 5.120 5.120 5.120 1,000 +0.12(+2.40%)
May 21, 2009 5.000 5.000 5.000 5.000 100 -0.19(-3.66%)
May 20, 2009 4.980 5.190 4.980 5.190 6,503 +0.06(+1.17%)
May 19, 2009 5.110 5.140 4.560 5.130 15,300 -0.02(-0.39%)
May 18, 2009 4.920 5.150 4.920 5.150 700 +0.23(+4.68%)
May 15, 2009 4.610 4.920 4.610 4.920 1,825 +0.02(+0.41%)
May 14, 2009 4.510 4.900 4.510 4.900 1,880 +0.30(+6.52%)
May 13, 2009 4.450 4.650 4.450 4.600 1,875 +0.09(+2.00%)
May 12, 2009 4.920 4.920 4.395 4.510 1,750 -0.24(-5.05%)
May 11, 2009 4.400 4.890 4.400 4.750 1,500 +0.27(+6.03%)
May 08, 2009 4.110 4.910 4.010 4.480 12,047 +0.37(+9.00%)
May 07, 2009 4.970 5.116 4.100 4.110 12,825 -0.14(-3.39%)
May 06, 2009 4.250 4.441 3.640 4.254 15,329 -0.33(-7.12%)
May 05, 2009 4.970 5.100 4.050 4.580 6,840 -0.39(-7.85%)
May 04, 2009 5.120 5.150 4.950 4.970 13,375 +0.09(+1.85%)
May 01, 2009 4.490 4.950 4.200 4.880 4,900 +0.39(+8.68%)
Apr 30, 2009 4.550 4.950 4.490 4.490 9,098 +0.06(+1.36%)
Apr 29, 2009 4.090 4.430 4.090 4.430 6,537 +0.34(+8.32%)
Apr 28, 2009 4.040 4.750 3.600 4.090 9,714 -0.36(-8.09%)
Apr 27, 2009 3.490 4.500 3.490 4.450 19,100 +1.04(+30.50%)
Apr 24, 2009 3.500 3.500 3.410 3.410 800 +0.00(+0.00%)
Apr 22, 2009 3.450 3.410 3.410 3.410 3,500 +0.00(+0.00%)
Apr 21, 2009 3.310 3.410 3.310 3.410 500 +0.27(+8.60%)
Apr 20, 2009 3.550 3.570 3.030 3.140 3,982 -0.26(-7.65%)
Apr 17, 2009 3.200 3.400 3.200 3.400 2,000 +0.39(+12.96%)
Apr 16, 2009 3.030 3.180 3.010 3.010 1,935 -0.01(-0.33%)
Apr 15, 2009 3.020 3.020 3.020 3.020 1,000 -0.02(-0.66%)
Apr 14, 2009 3.040 3.040 3.040 3.040 100 -0.23(-7.03%)
Apr 13, 2009 3.190 3.270 3.190 3.270 900 +0.03(+0.93%)
Apr 09, 2009 3.150 3.290 2.780 3.240 1,125 -0.01(-0.31%)
Apr 08, 2009 3.250 3.250 3.250 3.250 500 -0.09(-2.69%)
Apr 06, 2009 3.500 3.340 3.340 3.340 200 -0.06(-1.76%)
Apr 02, 2009 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Apr 01, 2009 3.400 3.400 3.400 3.400 100 +0.10(+3.03%)
Mar 31, 2009 3.400 3.560 3.300 3.300 3,400 +0.00(+0.00%)
Mar 30, 2009 3.390 3.390 3.300 3.300 1,600 -0.36(-9.84%)
Mar 26, 2009 3.500 3.660 3.500 3.660 700 +0.06(+1.67%)
Mar 24, 2009 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 20, 2009 3.600 3.600 3.600 3.600 0 +0.16(+4.65%)
Mar 18, 2009 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Mar 17, 2009 3.440 3.440 3.440 3.440 100 -0.02(-0.46%)
Mar 16, 2009 3.600 3.600 3.456 3.456 330 -0.14(-4.00%)
Mar 13, 2009 3.600 3.600 3.600 3.600 0 +0.09(+2.57%)
Mar 12, 2009 3.510 3.510 3.310 3.510 900 -0.00(-0.00%)
Mar 11, 2009 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 10, 2009 3.510 3.510 3.510 3.510 100 +0.26(+8.00%)
Mar 09, 2009 3.250 3.250 3.250 3.250 500 -0.10(-2.98%)
Mar 06, 2009 3.340 3.350 3.340 3.350 0 +0.15(+4.68%)
Mar 05, 2009 3.150 3.200 3.050 3.200 950 +0.00(+0.13%)
Mar 04, 2009 3.080 3.196 3.080 3.196 775 +0.04(+1.14%)
Feb 27, 2009 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 26, 2009 3.220 3.250 3.160 3.160 700 +0.08(+2.60%)
Feb 25, 2009 2.940 3.080 2.940 3.080 919 +0.30(+10.79%)
Feb 24, 2009 3.300 3.870 2.780 2.780 24,800 -0.52(-15.76%)
Feb 23, 2009 3.310 3.320 3.300 3.300 1,100 -0.00(-0.00%)
Feb 20, 2009 3.330 3.330 3.300 3.300 2,892 -0.05(-1.49%)
Feb 19, 2009 3.350 3.350 3.350 3.350 100 +0.05(+1.51%)
Feb 18, 2009 3.300 3.300 3.300 3.300 400 +0.00(+0.00%)
Feb 17, 2009 3.200 3.300 3.200 3.300 970 -0.08(-2.37%)
Feb 11, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Feb 10, 2009 3.400 3.400 3.380 3.380 300 -0.21(-5.72%)
Feb 09, 2009 3.570 3.585 3.570 3.585 200 +0.04(+0.99%)
Feb 06, 2009 3.500 3.550 3.350 3.550 1,150 -0.10(-2.74%)
Feb 05, 2009 3.500 3.650 3.500 3.650 700 +0.27(+7.99%)
Feb 04, 2009 3.380 3.380 3.380 3.380 100 +0.08(+2.42%)
Feb 03, 2009 3.600 3.600 3.300 3.300 400 -0.15(-4.35%)
Feb 02, 2009 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jan 30, 2009 3.650 3.650 3.300 3.450 0 -0.28(-7.51%)
Jan 27, 2009 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jan 26, 2009 3.660 3.900 3.660 3.730 582 -0.07(-1.78%)
Jan 23, 2009 3.600 3.800 3.600 3.797 500 +0.05(+1.27%)
Jan 22, 2009 3.450 3.750 3.450 3.750 300 +0.16(+4.46%)
Jan 21, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jan 20, 2009 3.590 3.590 3.590 3.590 500 -0.03(-0.83%)
Jan 16, 2009 3.620 3.620 3.620 3.620 438 -0.08(-2.16%)
Jan 15, 2009 3.700 3.700 3.700 3.700 200 -0.14(-3.64%)
Jan 14, 2009 3.650 3.850 3.640 3.840 1,300 -0.06(-1.54%)
Jan 13, 2009 3.950 3.950 3.480 3.900 1,050 +0.08(+2.05%)
Jan 12, 2009 4.060 4.060 3.650 3.821 2,250 -0.39(-9.23%)
Jan 09, 2009 4.480 4.500 4.210 4.210 2,270 -0.25(-5.52%)
Jan 08, 2009 4.080 4.456 4.080 4.456 700 -0.04(-0.98%)
Jan 07, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 06, 2009 4.624 4.624 4.230 4.500 2,800 +0.03(+0.67%)
Jan 05, 2009 4.210 4.500 4.210 4.470 1,300 +0.26(+6.17%)
Jan 02, 2009 4.090 4.250 3.940 4.210 0 +0.05(+1.20%)
Jan 01, 2009 4.200 4.200 3.240 4.160 0 +0.00(+0.00%)
Dec 31, 2008 4.200 4.200 3.240 4.160 4,050 -0.14(-3.26%)
Dec 30, 2008 3.934 4.300 3.900 4.300 1,400 +0.11(+2.58%)
Dec 29, 2008 4.100 4.192 3.980 4.192 1,250 -0.11(-2.51%)
Dec 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 24, 2008 4.300 4.300 4.300 4.300 200 +0.15(+3.61%)
Dec 22, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 19, 2008 4.510 4.510 4.150 4.150 200 +0.00(+0.00%)
Dec 18, 2008 4.150 4.150 4.150 4.150 200 -0.04(-0.96%)
Dec 17, 2008 4.200 4.330 4.000 4.190 1,205 -0.21(-4.77%)
Dec 16, 2008 4.400 4.400 4.400 4.400 100 -0.00(-0.00%)
Dec 15, 2008 4.300 4.400 4.300 4.400 600 +0.00(+0.00%)
Dec 12, 2008 4.200 4.400 4.200 4.400 250 -0.02(-0.46%)
Dec 11, 2008 4.400 4.450 4.400 4.420 1,500 -0.18(-3.91%)
Dec 10, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 09, 2008 4.600 4.605 4.587 4.600 1,850 +0.00(+0.00%)
Dec 08, 2008 4.645 5.250 3.614 4.600 4,430 +0.14(+3.14%)
Dec 05, 2008 4.705 4.705 4.160 4.460 3,300 -0.59(-11.68%)
Dec 04, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 03, 2008 5.000 5.050 5.000 5.050 1,100 +0.15(+3.06%)
Dec 02, 2008 6.000 6.000 4.900 4.900 1,590 -0.05(-1.01%)
Dec 01, 2008 5.850 6.024 4.300 4.950 4,994 -0.70(-12.39%)
Nov 28, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 26, 2008 5.510 5.850 5.510 5.650 735 -0.11(-1.91%)
Nov 25, 2008 5.840 5.840 5.760 5.760 330 +0.15(+2.67%)
Nov 24, 2008 5.600 5.850 5.600 5.610 2,713 +0.03(+0.54%)
Nov 21, 2008 5.050 5.580 4.834 5.580 2,495 +0.68(+13.88%)
Nov 20, 2008 4.450 4.970 4.450 4.900 3,303 +0.00(+0.00%)
Nov 19, 2008 4.400 5.700 3.850 4.900 10,000 +0.90(+22.50%)
Nov 18, 2008 3.400 4.200 3.400 4.000 3,145 +0.50(+14.29%)
Nov 17, 2008 3.584 3.650 3.500 3.500 1,300 -0.49(-12.28%)
Nov 14, 2008 3.990 3.990 3.990 3.990 100 +0.09(+2.31%)
Nov 13, 2008 3.900 3.910 3.532 3.900 2,300 -0.35(-8.24%)
Nov 12, 2008 4.260 4.300 4.000 4.250 1,125 -0.50(-10.53%)
Nov 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 10, 2008 5.200 5.200 4.300 4.750 3,301 -0.47(-9.00%)
Nov 07, 2008 5.800 6.450 5.150 5.220 7,131 -0.53(-9.14%)
Nov 06, 2008 5.900 6.200 5.400 5.745 6,098 -0.35(-5.82%)
Nov 05, 2008 5.970 6.520 5.700 6.100 3,900 -0.44(-6.76%)
Nov 04, 2008 6.890 6.890 5.900 6.542 3,660 -0.26(-3.85%)
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.