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 +0.040 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2023 1.150 1.180 1.140 1.140 9,407 -0.01(-0.87%)
Oct 30, 2023 1.178 1.190 1.138 1.150 7,648 +0.01(+0.88%)
Oct 27, 2023 1.155 1.172 1.120 1.140 8,604 -0.02(-1.72%)
Oct 26, 2023 1.127 1.200 1.110 1.160 14,294 +0.02(+1.75%)
Oct 25, 2023 1.137 1.160 1.120 1.140 14,749 +0.01(+0.88%)
Oct 24, 2023 1.160 1.200 1.130 1.130 19,659 -0.03(-2.59%)
Oct 23, 2023 1.240 1.265 1.160 1.160 50,232 -0.09(-7.20%)
Oct 20, 2023 1.390 1.390 1.220 1.250 35,635 -0.12(-8.76%)
Oct 19, 2023 1.270 1.400 1.220 1.370 57,532 +0.07(+5.39%)
Oct 18, 2023 1.250 1.350 1.200 1.300 109,236 +0.04(+3.17%)
Oct 17, 2023 1.216 1.290 1.216 1.260 9,946 +0.04(+3.28%)
Oct 16, 2023 1.230 1.257 1.180 1.220 42,853 -0.05(-3.94%)
Oct 13, 2023 1.184 1.299 1.146 1.270 77,364 +0.12(+10.43%)
Oct 12, 2023 1.170 1.200 1.150 1.150 5,960 -0.03(-2.54%)
Oct 11, 2023 1.180 1.210 1.180 1.180 8,210 -0.05(-3.83%)
Oct 10, 2023 1.260 1.260 1.190 1.227 13,599 -0.00(-0.24%)
Oct 09, 2023 1.240 1.290 1.158 1.230 30,608 +0.00(+0.01%)
Oct 06, 2023 1.090 1.230 1.070 1.230 50,008 +0.15(+13.88%)
Oct 05, 2023 1.110 1.110 1.080 1.080 10,185 -0.02(-1.82%)
Oct 04, 2023 1.130 1.130 1.100 1.100 10,404 -0.01(-0.90%)
Oct 03, 2023 1.120 1.140 1.100 1.110 26,864 -0.05(-4.31%)
Oct 02, 2023 1.165 1.165 1.120 1.160 4,547 +0.01(+0.87%)
Sep 29, 2023 1.180 1.190 1.140 1.150 10,030 +0.02(+1.77%)
Sep 28, 2023 1.155 1.155 1.120 1.130 3,493 -0.02(-1.74%)
Sep 27, 2023 1.130 1.190 1.127 1.150 15,071 -0.01(-0.86%)
Sep 26, 2023 1.150 1.180 1.100 1.160 30,433 +0.00(+0.00%)
Sep 25, 2023 1.170 1.190 1.160 1.160 3,080 +0.01(+0.75%)
Sep 22, 2023 1.230 1.240 1.150 1.151 2,961 -0.02(-1.45%)
Sep 21, 2023 1.166 1.180 1.160 1.168 2,187 -0.01(-0.98%)
Sep 20, 2023 1.210 1.220 1.180 1.180 4,755 -0.01(-0.84%)
Sep 19, 2023 1.240 1.240 1.170 1.190 7,012 -0.01(-0.83%)
Sep 18, 2023 1.210 1.230 1.130 1.200 10,037 -0.04(-3.23%)
Sep 15, 2023 1.140 1.240 1.110 1.240 7,962 +0.12(+10.71%)
Sep 14, 2023 1.180 1.190 1.110 1.120 14,848 -0.04(-3.45%)
Sep 13, 2023 1.220 1.240 1.155 1.160 5,887 -0.03(-2.52%)
Sep 12, 2023 1.191 1.192 1.150 1.190 18,805 -0.02(-1.65%)
Sep 11, 2023 1.260 1.260 1.200 1.210 20,880 +0.01(+0.83%)
Sep 08, 2023 1.110 1.300 1.100 1.200 214,234 +0.10(+9.09%)
Sep 07, 2023 1.090 1.120 1.090 1.100 3,408 +0.00(+0.00%)
Sep 06, 2023 1.130 1.130 1.100 1.100 6,940 -0.02(-1.79%)
Sep 05, 2023 1.141 1.190 1.120 1.120 8,795 -0.02(-1.75%)
Sep 01, 2023 1.180 1.190 1.121 1.140 13,288 +0.00(+0.44%)
Aug 31, 2023 1.100 1.162 1.100 1.135 16,803 +0.06(+6.07%)
Aug 30, 2023 1.080 1.100 1.070 1.070 7,992 -0.01(-1.38%)
Aug 29, 2023 1.090 1.100 1.050 1.085 6,731 -0.00(-0.28%)
Aug 28, 2023 1.060 1.100 1.060 1.088 4,701 +0.01(+0.74%)
Aug 25, 2023 1.080 1.100 1.070 1.080 9,551 +0.03(+2.86%)
Aug 24, 2023 1.045 1.070 1.045 1.050 11,576 +0.03(+2.94%)
Aug 23, 2023 1.040 1.040 1.020 1.020 5,990 -0.03(-2.74%)
Aug 22, 2023 1.040 1.080 1.020 1.049 3,268 +0.01(+0.84%)
Aug 21, 2023 1.099 1.099 1.020 1.040 6,345 +0.00(+0.35%)
Aug 18, 2023 1.020 1.130 1.015 1.036 10,882 +0.02(+1.61%)
Aug 17, 2023 1.030 1.050 1.010 1.020 10,864 +0.01(+0.99%)
Aug 16, 2023 1.080 1.080 1.010 1.010 4,903 -0.01(-0.98%)
Aug 15, 2023 1.100 1.100 1.010 1.020 19,117 -0.06(-5.56%)
Aug 14, 2023 1.120 1.120 1.070 1.080 10,074 +0.03(+2.60%)
Aug 11, 2023 1.070 1.080 1.053 1.053 5,031 +0.00(+0.25%)
Aug 10, 2023 1.110 1.139 1.050 1.050 21,629 -0.05(-4.55%)
Aug 09, 2023 1.100 1.150 1.099 1.100 29,103 +0.03(+2.80%)
Aug 08, 2023 1.070 1.130 1.060 1.070 18,732 -0.02(-1.83%)
Aug 07, 2023 1.110 1.140 1.090 1.090 14,976 -0.04(-3.54%)
Aug 04, 2023 1.100 1.159 1.100 1.130 15,298 +0.03(+2.73%)
Aug 03, 2023 1.100 1.110 1.100 1.100 4,950 -0.00(-0.45%)
Aug 02, 2023 1.120 1.150 1.100 1.105 12,184 -0.01(-0.45%)
Aug 01, 2023 1.110 1.139 1.110 1.110 1,964 -0.02(-1.77%)
Jul 31, 2023 1.120 1.140 1.120 1.130 2,866 +0.00(+0.00%)
Jul 28, 2023 1.130 1.130 1.111 1.130 7,484 -0.00(-0.01%)
Jul 27, 2023 1.130 1.200 1.130 1.130 5,283 -0.03(-2.57%)
Jul 26, 2023 1.150 1.160 1.130 1.160 8,935 +0.01(+0.86%)
Jul 25, 2023 1.170 1.180 1.150 1.150 5,615 +0.00(+0.00%)
Jul 24, 2023 1.130 1.150 1.120 1.150 4,550 +0.02(+1.77%)
Jul 21, 2023 1.150 1.151 1.130 1.130 3,389 -0.02(-1.74%)
Jul 20, 2023 1.100 1.180 1.100 1.150 7,977 +0.03(+2.68%)
Jul 19, 2023 1.100 1.210 1.090 1.120 24,976 -0.01(-0.88%)
Jul 18, 2023 1.070 1.140 1.070 1.130 8,355 +0.03(+2.73%)
Jul 17, 2023 1.060 1.140 1.060 1.100 19,669 +0.03(+2.80%)
Jul 14, 2023 1.130 1.150 1.070 1.070 82,989 -0.08(-6.96%)
Jul 13, 2023 1.130 1.180 1.130 1.150 10,316 -0.01(-0.86%)
Jul 12, 2023 1.200 1.200 1.130 1.160 22,055 -0.04(-3.33%)
Jul 11, 2023 1.240 1.240 1.200 1.200 4,160 -0.01(-0.83%)
Jul 10, 2023 1.240 1.240 1.200 1.210 15,960 +0.01(+0.88%)
Jul 07, 2023 1.180 1.240 1.180 1.199 10,846 +0.01(+0.82%)
Jul 06, 2023 1.210 1.210 1.180 1.190 8,736 -0.04(-3.34%)
Jul 05, 2023 1.210 1.250 1.210 1.231 17,749 +0.00(+0.07%)
Jul 03, 2023 1.220 1.240 1.200 1.230 21,044 +0.01(+0.83%)
Jun 30, 2023 1.200 1.230 1.190 1.220 21,214 +0.01(+0.73%)
Jun 29, 2023 1.190 1.230 1.170 1.211 8,629 +0.01(+0.89%)
Jun 28, 2023 1.180 1.240 1.180 1.200 4,198 -0.01(-0.80%)
Jun 27, 2023 1.220 1.230 1.200 1.210 2,517 +0.04(+3.15%)
Jun 26, 2023 1.210 1.250 1.160 1.173 4,073 +0.00(+0.26%)
Jun 23, 2023 1.120 1.190 1.120 1.170 5,258 +0.04(+3.54%)
Jun 22, 2023 1.130 1.190 1.110 1.130 19,242 +0.00(+0.00%)
Jun 21, 2023 1.170 1.170 1.120 1.130 25,813 -0.04(-3.42%)
Jun 20, 2023 1.210 1.270 1.170 1.170 12,413 -0.07(-5.65%)
Jun 16, 2023 1.260 1.280 1.200 1.240 7,577 -0.02(-1.59%)
Jun 15, 2023 1.240 1.279 1.220 1.260 12,848 +0.17(+15.60%)
May 08, 2023 1.120 1.120 1.070 1.090 12,799 +0.02(+1.87%)
May 05, 2023 1.110 1.140 1.060 1.070 15,432 +0.00(+0.00%)
May 04, 2023 1.130 1.140 1.043 1.070 76,511 +0.03(+2.88%)
May 03, 2023 1.010 1.070 1.000 1.040 109,135 +0.02(+1.96%)
May 02, 2023 1.030 1.040 1.010 1.020 10,992 +0.00(+0.00%)
May 01, 2023 1.000 1.040 1.000 1.020 15,629 -0.02(-1.92%)
Apr 28, 2023 1.050 1.055 1.020 1.040 10,469 +0.01(+0.97%)
Apr 27, 2023 1.050 1.050 1.029 1.030 9,406 -0.01(-0.96%)
Apr 26, 2023 1.040 1.050 1.020 1.040 6,794 -0.00(-0.14%)
Apr 25, 2023 1.040 1.050 1.040 1.042 4,593 +0.00(+0.14%)
Apr 24, 2023 1.080 1.080 1.016 1.040 10,033 -0.01(-0.95%)
Apr 21, 2023 1.000 1.060 1.000 1.050 16,346 +0.04(+3.96%)
Apr 20, 2023 1.010 1.070 1.000 1.010 27,541 -0.02(-1.98%)
Apr 19, 2023 1.030 1.070 1.030 1.030 35,700 -0.01(-0.92%)
Apr 18, 2023 1.050 1.090 1.030 1.040 9,975 -0.01(-0.95%)
Apr 17, 2023 1.080 1.100 1.050 1.050 8,254 -0.03(-2.78%)
Apr 14, 2023 1.090 1.120 1.050 1.080 16,635 +0.00(+0.00%)
Apr 13, 2023 1.030 1.080 1.030 1.080 14,301 +0.00(+0.00%)
Apr 12, 2023 1.060 1.100 1.040 1.080 19,572 +0.04(+3.85%)
Apr 11, 2023 1.030 1.120 0.9900 1.040 39,817 -0.05(-4.59%)
Apr 10, 2023 1.143 1.146 1.040 1.090 35,707 -0.03(-2.68%)
Apr 06, 2023 1.140 1.150 1.120 1.120 9,767 -0.04(-3.45%)
Apr 05, 2023 1.170 1.210 1.150 1.160 15,246 -0.01(-0.85%)
Apr 04, 2023 1.200 1.270 1.170 1.170 37,011 -0.09(-7.51%)
Apr 03, 2023 1.150 1.340 1.150 1.265 223,398 +0.20(+19.34%)
Mar 31, 2023 1.110 1.110 1.046 1.060 6,810 -0.04(-3.64%)
Mar 30, 2023 1.100 1.100 1.085 1.100 9,549 +0.01(+0.92%)
Mar 29, 2023 1.090 1.090 1.063 1.090 11,091 +0.01(+0.93%)
Mar 28, 2023 1.050 1.090 1.050 1.080 18,675 -0.01(-0.92%)
Mar 27, 2023 1.050 1.090 1.030 1.090 18,011 +0.03(+2.83%)
Mar 24, 2023 1.060 1.080 1.050 1.060 4,142 +0.00(+0.00%)
Mar 23, 2023 1.060 1.090 1.020 1.060 29,566 -0.02(-1.85%)
Mar 22, 2023 1.040 1.100 1.020 1.080 8,197 +0.05(+4.85%)
Mar 21, 2023 1.070 1.120 1.010 1.030 50,341 +0.01(+0.98%)
Mar 20, 2023 1.040 1.050 1.010 1.020 17,464 -0.04(-3.77%)
Mar 17, 2023 1.050 1.060 1.040 1.060 7,498 +0.00(+0.00%)
Mar 16, 2023 1.100 1.110 1.050 1.060 3,639 +0.04(+3.92%)
Mar 15, 2023 1.080 1.105 1.010 1.020 64,941 -0.05(-4.67%)
Mar 14, 2023 1.070 1.140 1.070 1.070 6,217 -0.02(-1.83%)
Mar 13, 2023 1.060 1.140 1.060 1.090 14,315 +0.02(+1.40%)
Mar 10, 2023 1.109 1.110 1.050 1.075 41,432 -0.05(-4.64%)
Mar 09, 2023 1.200 1.222 1.113 1.127 16,234 -0.00(-0.24%)
Mar 08, 2023 1.220 1.220 1.130 1.130 28,255 -0.09(-7.45%)
Mar 07, 2023 1.250 1.250 1.220 1.221 11,099 -0.01(-0.73%)
Mar 06, 2023 1.230 1.270 1.230 1.230 15,052 -0.02(-1.99%)
Mar 03, 2023 1.250 1.270 1.230 1.255 2,454 +0.01(+1.21%)
Mar 02, 2023 1.230 1.274 1.230 1.240 11,108 +0.01(+0.81%)
Mar 01, 2023 1.290 1.340 1.230 1.230 25,853 -0.03(-2.59%)
Feb 28, 2023 1.250 1.320 1.220 1.263 16,367 -0.03(-2.12%)
Feb 27, 2023 1.270 1.290 1.224 1.290 14,177 +0.09(+7.50%)
Feb 24, 2023 1.200 1.200 1.180 1.200 17,230 +0.00(+0.00%)
Feb 23, 2023 1.250 1.250 1.200 1.200 4,239 -0.02(-1.64%)
Feb 22, 2023 1.100 1.295 1.100 1.220 29,158 +0.09(+7.96%)
Feb 21, 2023 1.200 1.230 1.060 1.130 58,909 -0.10(-8.13%)
Feb 17, 2023 1.335 1.335 1.229 1.230 57,599 -0.09(-6.82%)
Feb 16, 2023 1.290 1.390 1.290 1.320 9,638 +0.03(+2.33%)
Feb 15, 2023 1.310 1.374 1.290 1.290 19,775 -0.06(-4.44%)
Feb 14, 2023 1.380 1.430 1.340 1.350 35,841 -0.03(-2.17%)
Feb 13, 2023 1.380 1.440 1.380 1.380 12,057 -0.02(-1.43%)
Feb 10, 2023 1.340 1.448 1.340 1.400 33,270 +0.07(+5.26%)
Feb 09, 2023 1.380 1.410 1.330 1.330 7,699 -0.05(-3.62%)
Feb 08, 2023 1.360 1.410 1.360 1.380 19,513 +0.02(+1.47%)
Feb 07, 2023 1.410 1.463 1.360 1.360 21,731 -0.08(-5.56%)
Feb 06, 2023 1.350 1.510 1.340 1.440 167,823 +0.11(+8.27%)
Feb 03, 2023 1.270 1.390 1.270 1.330 41,830 +0.05(+3.91%)
Feb 02, 2023 1.400 1.400 1.252 1.280 35,011 -0.01(-0.78%)
Feb 01, 2023 1.290 1.330 1.251 1.290 75,299 +0.05(+4.03%)
Jan 31, 2023 1.200 1.270 1.160 1.240 72,436 +0.05(+4.44%)
Jan 30, 2023 1.200 1.200 1.164 1.187 23,018 +0.01(+0.62%)
Jan 27, 2023 1.140 1.180 1.140 1.180 16,863 +0.01(+0.85%)
Jan 26, 2023 1.170 1.170 1.160 1.170 20,500 +0.01(+0.75%)
Jan 25, 2023 1.150 1.179 1.140 1.161 13,613 +0.03(+2.77%)
Jan 24, 2023 1.100 1.180 1.100 1.130 39,489 -0.05(-4.20%)
Jan 23, 2023 1.200 1.200 1.140 1.179 15,496 +0.04(+3.46%)
Jan 20, 2023 1.140 1.204 1.140 1.140 17,585 -0.02(-1.72%)
Jan 19, 2023 1.156 1.194 1.150 1.160 10,633 -0.04(-3.33%)
Jan 18, 2023 1.230 1.240 1.200 1.200 14,563 -0.01(-0.83%)
Jan 17, 2023 1.210 1.230 1.200 1.210 19,421 +0.00(+0.01%)
Jan 13, 2023 1.180 1.220 1.140 1.210 22,987 +0.01(+1.09%)
Jan 12, 2023 1.170 1.230 1.170 1.197 15,677 -0.00(-0.26%)
Jan 11, 2023 1.170 1.230 1.159 1.200 41,238 +0.03(+2.56%)
Jan 10, 2023 1.145 1.200 1.120 1.170 55,094 +0.03(+2.63%)
Jan 09, 2023 1.130 1.150 1.130 1.140 26,875 -0.01(-0.44%)
Jan 06, 2023 1.090 1.150 1.080 1.145 73,497 +0.06(+5.53%)
Jan 05, 2023 1.050 1.090 1.050 1.085 25,302 +0.02(+2.36%)
Jan 04, 2023 1.050 1.079 1.044 1.060 32,165 -0.00(-0.40%)
Jan 03, 2023 1.090 1.100 1.030 1.064 35,496 -0.03(-2.36%)
Dec 30, 2022 1.080 1.090 1.050 1.090 67,323 -0.01(-0.91%)
Dec 29, 2022 1.140 1.140 1.080 1.100 20,515 -0.04(-3.85%)
Dec 28, 2022 1.150 1.150 1.110 1.144 17,875 -0.01(-0.51%)
Dec 27, 2022 1.100 1.170 1.060 1.150 61,848 +0.03(+2.68%)
Dec 23, 2022 1.110 1.150 1.068 1.120 14,239 +0.05(+4.67%)
Dec 22, 2022 1.075 1.120 1.055 1.070 34,638 -0.01(-0.93%)
Dec 21, 2022 1.090 1.130 1.062 1.080 41,078 +0.01(+0.93%)
Dec 20, 2022 1.100 1.100 1.060 1.070 30,389 -0.01(-0.92%)
Dec 19, 2022 1.170 1.170 1.050 1.080 74,368 -0.12(-10.01%)
Dec 16, 2022 1.170 1.200 1.150 1.200 9,081 +0.03(+2.56%)
Dec 15, 2022 1.220 1.220 1.155 1.170 2,057 -0.01(-0.85%)
Dec 14, 2022 1.150 1.230 1.150 1.180 42,382 +0.01(+0.85%)
Dec 13, 2022 1.200 1.310 1.140 1.170 41,690 +0.01(+0.86%)
Dec 12, 2022 1.130 1.200 1.110 1.160 29,787 +0.04(+3.57%)
Dec 09, 2022 1.170 1.170 1.120 1.120 28,037 -0.01(-0.89%)
Dec 08, 2022 1.150 1.165 1.130 1.130 8,701 -0.02(-1.73%)
Dec 07, 2022 1.170 1.210 1.130 1.150 18,310 -0.01(-0.86%)
Dec 06, 2022 1.220 1.250 1.150 1.160 75,281 -0.08(-6.45%)
Dec 05, 2022 1.280 1.290 1.240 1.240 34,972 -0.06(-4.62%)
Dec 02, 2022 1.290 1.300 1.270 1.300 36,455 +0.01(+0.78%)
Dec 01, 2022 1.300 1.330 1.270 1.290 82,759 -0.09(-6.52%)
Nov 30, 2022 1.440 1.440 1.320 1.380 113,949 -0.03(-1.91%)
Nov 29, 2022 1.360 1.470 1.350 1.407 206,980 +0.04(+2.69%)
Nov 28, 2022 1.340 1.390 1.320 1.370 138,130 +0.05(+3.79%)
Nov 25, 2022 1.370 1.370 1.290 1.320 71,348 +0.07(+5.60%)
Nov 23, 2022 1.330 1.330 1.250 1.250 66,712 -0.08(-6.02%)
Nov 22, 2022 1.280 1.400 1.260 1.330 308,058 +0.08(+6.40%)
Nov 21, 2022 1.200 1.300 1.150 1.250 88,272 +0.00(+0.00%)
Nov 18, 2022 1.200 1.250 1.110 1.250 73,867 +0.01(+0.81%)
Nov 17, 2022 1.223 1.270 1.163 1.240 47,106 -0.01(-0.80%)
Nov 16, 2022 1.260 1.300 1.200 1.250 40,994 -0.01(-0.79%)
Nov 15, 2022 1.210 1.360 1.200 1.260 125,898 +0.08(+6.78%)
Nov 14, 2022 1.240 1.280 1.180 1.180 25,978 -0.06(-4.84%)
Nov 11, 2022 1.160 1.261 1.160 1.240 34,693 +0.06(+5.08%)
Nov 10, 2022 1.140 1.210 1.140 1.180 35,028 +0.04(+3.51%)
Nov 09, 2022 1.220 1.220 1.130 1.140 42,059 -0.09(-7.32%)
Nov 08, 2022 1.300 1.330 1.200 1.230 59,277 -0.07(-5.38%)
Nov 07, 2022 1.280 1.440 1.280 1.300 50,128 +0.01(+0.78%)
Nov 04, 2022 1.310 1.380 1.290 1.290 47,752 -0.01(-0.77%)
Nov 03, 2022 1.330 1.330 1.282 1.300 22,434 +0.01(+0.78%)
Nov 02, 2022 1.350 1.420 1.290 1.290 45,048 -0.07(-5.15%)
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.