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 31, 2013 1.120 1.120 1.091 1.091 650 -0.11(-9.08%)
Jul 30, 2013 1.200 1.200 1.190 1.200 1,319 +0.05(+4.34%)
Jul 29, 2013 1.200 1.200 1.150 1.150 7,030 -0.04(-3.43%)
Jul 26, 2013 1.200 1.200 1.191 1.191 1,040 +0.00(+0.08%)
Jul 25, 2013 1.100 1.200 1.070 1.190 8,690 +0.05(+4.39%)
Jul 24, 2013 1.169 1.170 1.136 1.140 4,571 +0.04(+3.64%)
Jul 23, 2013 1.100 1.100 1.100 1.100 100 -0.02(-1.79%)
Jul 22, 2013 1.140 1.150 1.120 1.120 1,992 -0.02(-1.75%)
Jul 19, 2013 1.200 1.200 1.070 1.140 5,800 +0.02(+1.79%)
Jul 18, 2013 1.120 1.120 1.080 1.120 2,185 +0.04(+3.70%)
Jul 17, 2013 1.080 1.080 1.080 1.080 1,600 +0.01(+0.93%)
Jul 15, 2013 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 12, 2013 1.050 1.070 1.000 1.070 950 +0.01(+0.94%)
Jul 10, 2013 1.060 1.060 1.060 1.060 100 -0.04(-3.64%)
Jul 09, 2013 1.120 1.130 1.060 1.100 552 -0.01(-0.72%)
Jul 08, 2013 1.190 1.200 1.080 1.108 14,520 -0.09(-7.67%)
Jul 05, 2013 1.180 1.200 1.180 1.200 4,550 +0.09(+8.11%)
Jul 03, 2013 1.100 1.150 1.100 1.110 4,841 +0.05(+4.72%)
Jul 02, 2013 1.050 1.060 1.050 1.060 4,151 +0.00(+0.00%)
Jul 01, 2013 1.050 1.060 1.050 1.060 1,619 +0.01(+0.94%)
Jun 28, 2013 1.040 1.056 1.030 1.050 2,192 -0.01(-1.12%)
Jun 26, 2013 1.060 1.074 1.050 1.062 7,927 +0.00(+0.19%)
Jun 25, 2013 1.060 1.120 1.050 1.060 5,955 -0.06(-5.36%)
Jun 24, 2013 1.200 1.200 1.120 1.120 7,628 -0.05(-4.27%)
Jun 21, 2013 1.050 1.270 1.050 1.170 20,701 +0.17(+16.81%)
Jun 20, 2013 1.050 1.089 1.000 1.002 6,195 -0.05(-4.62%)
Jun 19, 2013 1.190 1.190 1.050 1.050 5,348 -0.10(-8.70%)
Jun 18, 2013 1.070 1.150 1.014 1.150 1,770 +0.07(+6.73%)
Jun 14, 2013 1.050 1.077 1.077 1.077 1,700 +0.08(+7.75%)
Jun 13, 2013 1.040 1.070 1.000 1.000 9,400 -0.08(-7.40%)
Jun 11, 2013 1.080 1.080 1.080 1.080 0 +0.08(+7.82%)
Jun 10, 2013 1.060 1.120 1.000 1.002 4,440 -0.05(-4.61%)
Jun 07, 2013 1.050 1.050 1.048 1.050 713 +0.00(+0.00%)
Jun 06, 2013 1.070 1.070 1.050 1.050 1,050 -0.02(-1.87%)
Jun 05, 2013 1.070 1.070 1.041 1.070 2,840 +0.00(+0.00%)
Jun 04, 2013 1.050 1.070 1.010 1.070 14,251 +0.02(+1.90%)
Jun 03, 2013 1.050 1.050 1.040 1.050 15,644 +0.00(+0.00%)
May 31, 2013 1.051 1.070 1.020 1.050 6,300 -0.05(-4.63%)
May 30, 2013 1.150 1.150 1.100 1.101 5,200 -0.08(-6.69%)
May 29, 2013 1.150 1.180 1.150 1.180 6,490 +0.07(+6.31%)
May 28, 2013 1.140 1.141 1.110 1.110 11,701 -0.04(-3.48%)
May 24, 2013 1.133 1.150 1.133 1.150 550 -0.03(-2.54%)
May 23, 2013 1.110 1.180 1.110 1.180 3,167 +0.01(+0.85%)
May 22, 2013 1.190 1.200 1.130 1.170 5,704 -0.02(-1.60%)
May 21, 2013 1.190 1.190 1.170 1.189 4,551 +0.06(+5.22%)
May 20, 2013 1.210 1.211 1.130 1.130 10,510 -0.08(-6.61%)
May 17, 2013 1.320 1.320 1.200 1.210 13,896 -0.11(-8.33%)
May 16, 2013 1.420 1.500 1.210 1.320 71,167 +0.00(+0.00%)
May 15, 2013 1.100 1.450 1.100 1.320 71,974 +0.28(+26.92%)
May 13, 2013 1.040 1.040 1.040 1.040 2,884 +0.00(+0.00%)
May 10, 2013 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
May 09, 2013 1.050 1.050 1.040 1.050 546 +0.00(+0.00%)
May 08, 2013 1.050 1.100 1.050 1.050 7,426 +0.00(+0.00%)
May 07, 2013 1.050 1.050 1.050 1.050 3,868 +0.00(+0.00%)
May 06, 2013 1.050 1.070 1.050 1.050 1,000 +0.00(+0.00%)
May 03, 2013 1.070 1.090 1.050 1.050 10,900 +0.01(+0.96%)
Apr 30, 2013 1.080 1.040 1.040 1.040 11,400 +0.00(+0.00%)
Apr 29, 2013 1.060 1.080 1.040 1.040 6,900 -0.00(-0.10%)
Apr 26, 2013 1.040 1.060 1.041 1.041 4,700 -0.02(-1.78%)
Apr 25, 2013 1.060 1.060 1.060 1.060 1,100 -0.00(-0.01%)
Apr 24, 2013 1.040 1.060 1.040 1.060 2,740 -0.04(-3.64%)
Apr 23, 2013 1.030 1.120 1.020 1.100 8,100 +0.02(+1.85%)
Apr 22, 2013 1.080 1.080 1.080 1.080 1,500 +0.00(+0.00%)
Apr 19, 2013 1.050 1.120 1.010 1.080 2,192 +0.08(+7.54%)
Apr 18, 2013 1.130 1.190 0.9440 1.004 32,332 -0.21(-17.00%)
Apr 16, 2013 1.220 1.210 1.210 1.210 2,600 +0.01(+0.83%)
Apr 15, 2013 1.270 1.270 1.200 1.200 500 -0.00(-0.01%)
Apr 12, 2013 1.160 1.289 1.160 1.200 2,022 -0.15(-11.10%)
Apr 11, 2013 1.350 1.350 1.350 1.350 100 -0.01(-0.88%)
Apr 10, 2013 1.387 1.387 1.320 1.362 485 +0.04(+3.18%)
Apr 09, 2013 1.320 1.360 1.260 1.320 3,100 +0.04(+3.13%)
Apr 08, 2013 1.130 1.400 1.130 1.280 15,598 +0.07(+5.79%)
Apr 05, 2013 1.330 1.335 1.210 1.210 11,000 -0.13(-9.70%)
Apr 04, 2013 1.410 1.410 1.340 1.340 1,400 -0.03(-2.19%)
Apr 03, 2013 1.370 1.370 1.370 1.370 1,303 -0.12(-8.05%)
Apr 02, 2013 1.400 1.690 1.390 1.490 56,942 +0.10(+7.19%)
Apr 01, 2013 1.330 1.400 1.330 1.390 2,675 +0.06(+4.51%)
Mar 28, 2013 1.350 1.350 1.320 1.330 370 +0.01(+0.76%)
Mar 27, 2013 1.385 1.385 1.320 1.320 700 -0.08(-5.71%)
Mar 26, 2013 1.220 1.400 1.200 1.400 7,805 +0.15(+12.00%)
Mar 25, 2013 1.230 1.250 1.230 1.250 941 +0.00(+0.00%)
Mar 22, 2013 1.240 1.250 1.230 1.250 1,445 +0.00(+0.00%)
Mar 21, 2013 1.300 1.300 1.230 1.250 1,266 -0.11(-8.42%)
Mar 20, 2013 1.300 1.365 1.300 1.365 6,329 +0.12(+10.08%)
Mar 19, 2013 1.220 1.250 1.200 1.240 3,332 -0.03(-2.36%)
Mar 18, 2013 1.330 1.400 1.270 1.270 10,453 -0.01(-0.79%)
Mar 15, 2013 1.270 1.280 1.200 1.280 5,343 +0.02(+1.60%)
Mar 14, 2013 1.260 1.278 1.220 1.260 4,357 -0.06(-4.55%)
Mar 13, 2013 1.340 1.410 1.290 1.320 6,300 -0.07(-5.04%)
Mar 12, 2013 1.380 1.400 1.380 1.390 3,100 +0.05(+3.73%)
Mar 11, 2013 1.400 1.400 1.339 1.340 1,362 -0.06(-4.29%)
Mar 08, 2013 1.270 1.400 1.220 1.400 3,319 +0.05(+3.70%)
Mar 05, 2013 1.400 1.350 1.350 1.350 5,800 -0.11(-7.53%)
Feb 28, 2013 1.410 1.460 1.460 1.460 1,500 -0.02(-1.35%)
Feb 27, 2013 1.480 1.480 1.480 1.480 200 -0.01(-0.68%)
Feb 26, 2013 1.500 1.500 1.490 1.490 900 +0.08(+5.68%)
Feb 22, 2013 1.450 1.450 1.410 1.410 15,346 -0.06(-4.07%)
Feb 21, 2013 1.510 1.520 1.450 1.470 1,970 -0.03(-2.00%)
Feb 20, 2013 1.570 1.600 1.500 1.500 4,225 +0.00(+0.00%)
Feb 19, 2013 1.680 1.717 1.500 1.500 5,690 -0.08(-5.06%)
Feb 15, 2013 1.720 1.720 1.570 1.580 2,599 -0.12(-7.06%)
Feb 14, 2013 1.710 1.710 1.680 1.700 403 -0.03(-1.73%)
Feb 13, 2013 1.800 1.880 1.730 1.730 2,416 -0.06(-3.35%)
Feb 12, 2013 1.730 1.888 1.721 1.790 4,725 -0.03(-1.65%)
Feb 11, 2013 1.770 1.895 1.770 1.820 1,195 +0.00(+0.00%)
Feb 08, 2013 1.828 1.828 1.820 1.820 2,100 -0.02(-1.09%)
Feb 07, 2013 1.880 1.880 1.840 1.840 1,400 -0.05(-2.65%)
Feb 06, 2013 1.760 1.890 1.760 1.890 3,990 +0.10(+5.59%)
Feb 01, 2013 1.690 1.790 1.790 1.790 400 +0.12(+7.19%)
Jan 30, 2013 1.760 1.670 1.670 1.670 6,900 -0.08(-4.57%)
Jan 29, 2013 1.770 1.860 1.750 1.750 10,398 +0.03(+1.74%)
Jan 28, 2013 1.750 1.906 1.670 1.720 13,195 -0.03(-1.71%)
Jan 25, 2013 1.690 1.890 1.600 1.750 13,917 +0.10(+6.06%)
Jan 24, 2013 1.510 1.843 1.510 1.650 15,453 +0.05(+3.12%)
Jan 23, 2013 1.490 1.610 1.480 1.600 3,939 +0.13(+8.84%)
Jan 22, 2013 1.520 1.550 1.450 1.470 11,154 -0.09(-5.67%)
Jan 18, 2013 1.570 1.570 1.490 1.558 17,463 -0.04(-2.60%)
Jan 17, 2013 1.560 1.600 1.560 1.600 7,930 +0.03(+1.98%)
Jan 16, 2013 1.730 1.920 1.480 1.569 59,197 -0.03(-1.94%)
Jan 15, 2013 1.350 1.705 1.350 1.600 35,769 +0.25(+18.52%)
Jan 14, 2013 1.300 1.350 1.250 1.350 11,956 +0.05(+3.85%)
Jan 11, 2013 1.340 1.340 1.240 1.300 1,070 +0.02(+1.25%)
Jan 10, 2013 1.370 1.380 1.240 1.284 3,981 +0.00(+0.30%)
Jan 09, 2013 1.400 1.400 1.230 1.280 9,404 -0.14(-9.85%)
Jan 08, 2013 1.420 1.420 1.310 1.420 5,716 +0.05(+3.65%)
Jan 07, 2013 1.400 1.446 1.350 1.370 17,198 +0.06(+4.59%)
Jan 04, 2013 1.210 1.310 1.160 1.310 1,236 +0.01(+0.76%)
Jan 03, 2013 1.270 1.300 1.270 1.300 1,754 +0.07(+5.59%)
Jan 02, 2013 1.182 1.231 1.182 1.231 3,201 +0.01(+0.92%)
Dec 31, 2012 1.250 1.250 1.220 1.220 600 +0.02(+1.67%)
Dec 28, 2012 1.220 1.253 1.200 1.200 3,798 -0.06(-5.10%)
Dec 27, 2012 1.200 1.264 1.200 1.264 800 +0.01(+1.16%)
Dec 26, 2012 1.250 1.250 1.200 1.250 5,745 -0.01(-0.79%)
Dec 24, 2012 1.370 1.370 1.250 1.260 10,550 -0.11(-7.96%)
Dec 21, 2012 1.260 1.420 1.260 1.369 7,695 -0.04(-2.91%)
Dec 20, 2012 1.750 1.750 1.360 1.410 16,201 -0.25(-15.06%)
Dec 19, 2012 1.240 1.910 1.240 1.660 59,914 +0.41(+32.81%)
Dec 18, 2012 1.200 1.250 1.197 1.250 949 +0.08(+6.83%)
Dec 17, 2012 1.300 1.300 1.110 1.170 3,200 -0.11(-8.59%)
Dec 14, 2012 1.400 1.400 1.280 1.280 910 +0.03(+2.40%)
Dec 13, 2012 1.300 1.460 1.250 1.250 16,684 +0.06(+5.04%)
Dec 03, 2012 1.200 1.190 1.190 1.190 1,200 +0.01(+0.85%)
Nov 30, 2012 1.210 1.210 1.030 1.180 11,558 -0.15(-11.28%)
Nov 29, 2012 1.420 1.420 1.310 1.330 4,300 -0.02(-1.48%)
Nov 28, 2012 1.190 1.510 1.190 1.350 7,270 +0.16(+13.45%)
Nov 27, 2012 1.250 1.250 1.190 1.190 1,250 -0.12(-9.16%)
Nov 26, 2012 1.420 1.420 1.210 1.310 6,096 -0.05(-3.84%)
Nov 23, 2012 1.240 1.421 1.240 1.362 7,198 +0.12(+9.86%)
Nov 21, 2012 1.280 1.400 1.230 1.240 14,265 +0.04(+3.33%)
Nov 20, 2012 1.130 1.420 1.130 1.200 11,569 +0.11(+10.08%)
Nov 19, 2012 1.070 1.090 1.070 1.090 402 +0.04(+3.82%)
Nov 16, 2012 1.050 1.050 1.000 1.050 1,750 -0.08(-7.08%)
Nov 15, 2012 1.080 1.130 1.042 1.130 3,177 +0.10(+9.71%)
Nov 14, 2012 0.9000 1.200 0.9000 1.030 10,448 +0.01(+0.98%)
Nov 13, 2012 0.9999 1.020 0.9999 1.020 800 +0.04(+4.08%)
Nov 12, 2012 1.030 1.030 0.9800 0.9800 400 -0.05(-4.85%)
Nov 09, 2012 0.9500 1.030 0.9200 1.030 2,866 +0.09(+9.56%)
Nov 08, 2012 0.9000 1.024 0.9000 0.9400 7,795 -0.08(-7.84%)
Nov 07, 2012 0.9666 1.100 0.9200 1.020 3,563 +0.02(+2.00%)
Nov 06, 2012 1.000 1.000 0.9500 1.000 6,100 +0.00(+0.00%)
Nov 05, 2012 0.9900 1.000 0.9900 1.000 3,400 +0.00(+0.00%)
Nov 02, 2012 0.9100 1.000 0.7900 1.000 10,164 +0.03(+3.09%)
Nov 01, 2012 0.9700 0.9700 0.9700 0.9700 200 -0.03(-3.00%)
Oct 31, 2012 1.000 1.000 1.000 1.000 1,236 +0.00(+0.00%)
Oct 26, 2012 1.020 1.000 1.000 1.000 800 +0.04(+4.08%)
Oct 25, 2012 0.9600 0.9900 0.9599 0.9608 7,200 -0.06(-5.80%)
Oct 23, 2012 1.020 1.020 1.020 1.020 3,300 +0.02(+2.00%)
Oct 19, 2012 0.9715 1.000 0.9000 1.000 4,400 -0.03(-2.91%)
Oct 18, 2012 0.9500 1.030 0.9500 1.030 6,514 +0.05(+5.11%)
Oct 17, 2012 0.9800 0.9800 0.9799 0.9799 1,700 +0.05(+5.37%)
Oct 16, 2012 0.9700 0.9800 0.9300 0.9300 3,200 -0.07(-7.00%)
Oct 15, 2012 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Oct 12, 2012 1.010 1.010 0.9205 1.000 7,350 +0.01(+1.01%)
Oct 11, 2012 1.040 1.040 0.9900 0.9900 1,500 -0.05(-4.81%)
Oct 10, 2012 1.034 1.040 1.034 1.040 1,219 +0.03(+2.97%)
Oct 09, 2012 1.000 1.020 1.000 1.010 800 -0.03(-2.88%)
Oct 08, 2012 1.040 1.040 1.040 1.040 100 -0.00(-0.01%)
Oct 05, 2012 1.020 1.040 1.020 1.040 600 +0.04(+4.01%)
Oct 04, 2012 1.060 1.098 1.000 1.000 3,554 -0.06(-5.66%)
Oct 03, 2012 1.060 1.060 1.040 1.060 1,500 +0.00(+0.00%)
Oct 02, 2012 1.050 1.060 0.9770 1.060 1,785 -0.01(-0.93%)
Oct 01, 2012 1.070 1.070 0.9200 1.070 5,023 +0.00(+0.00%)
Sep 28, 2012 1.050 1.100 0.9701 1.070 4,266 +0.01(+0.94%)
Sep 27, 2012 1.110 1.110 1.060 1.060 500 -0.01(-0.93%)
Sep 26, 2012 1.060 1.070 0.9215 1.070 1,659 +0.02(+1.90%)
Sep 25, 2012 0.9200 1.050 0.9000 1.050 8,641 +0.15(+16.67%)
Sep 24, 2012 0.9670 0.9670 0.9000 0.9000 1,900 -0.07(-7.22%)
Sep 21, 2012 1.070 1.120 0.9292 0.9700 2,896 -0.07(-6.64%)
Sep 20, 2012 0.9301 1.039 0.9301 1.039 1,860 +0.03(+2.87%)
Sep 19, 2012 0.9900 1.010 0.9120 1.010 2,300 +0.06(+6.32%)
Sep 18, 2012 0.9700 1.010 0.9100 0.9500 2,750 +0.02(+2.15%)
Sep 17, 2012 1.050 1.250 0.8200 0.9300 28,865 -0.07(-7.00%)
Sep 14, 2012 0.9999 1.000 0.9200 1.000 2,900 +0.02(+2.04%)
Sep 13, 2012 1.050 1.050 0.9800 0.9800 9,299 -0.02(-2.00%)
Sep 12, 2012 0.9799 1.000 0.8260 1.000 6,799 +0.01(+1.01%)
Sep 10, 2012 0.9200 0.9900 0.9900 0.9900 7,800 -0.01(-0.64%)
Sep 07, 2012 0.9200 0.9965 0.9100 0.9964 1,000 +0.01(+0.66%)
Sep 06, 2012 1.020 1.020 0.9000 0.9899 9,939 -0.02(-1.99%)
Sep 05, 2012 1.010 1.010 1.010 1.010 2,104 +0.00(+0.00%)
Sep 04, 2012 0.9601 1.010 0.9601 1.010 2,190 +0.00(+0.00%)
Aug 31, 2012 1.010 1.010 1.010 1.010 3,030 +0.02(+2.02%)
Aug 30, 2012 1.010 1.010 0.9500 0.9900 2,200 -0.02(-1.98%)
Aug 29, 2012 1.010 1.010 0.9605 1.010 4,164 +0.01(+1.00%)
Aug 27, 2012 0.9500 1.010 0.9500 1.000 6,283 -0.01(-0.99%)
Aug 24, 2012 0.9476 1.010 0.8000 1.010 33,064 -0.02(-1.94%)
Aug 23, 2012 0.9200 1.030 0.8700 1.030 5,600 +0.03(+3.00%)
Aug 22, 2012 0.9900 1.000 0.9900 1.000 600 +0.03(+3.09%)
Aug 21, 2012 0.9700 1.010 0.8800 0.9700 22,099 -0.04(-3.96%)
Aug 20, 2012 1.010 1.010 1.010 1.010 1,100 -0.03(-2.98%)
Aug 16, 2012 0.9800 1.041 1.041 1.041 2,900 +0.02(+2.06%)
Aug 15, 2012 1.050 1.050 0.9900 1.020 5,400 -0.03(-2.86%)
Aug 14, 2012 0.9800 1.050 0.9700 1.050 14,410 -0.01(-0.94%)
Aug 11, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 10, 2012 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Aug 09, 2012 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Aug 08, 2012 1.010 1.050 0.9800 1.050 1,400 +0.05(+5.00%)
Aug 06, 2012 1.050 1.000 1.000 1.000 2,400 -0.03(-2.96%)
Aug 03, 2012 1.040 1.050 1.030 1.030 3,304 -0.09(-8.07%)
Aug 02, 2012 1.090 1.121 1.090 1.121 1,200 +0.03(+2.84%)
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.