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 (%)
Nov 30, 2017 1.600 1.660 1.410 1.410 328,901 -0.06(-4.08%)
Nov 29, 2017 1.410 1.620 1.380 1.470 339,851 +0.07(+5.00%)
Nov 28, 2017 1.390 1.470 1.381 1.400 89,368 +0.00(+0.00%)
Nov 27, 2017 1.480 1.480 1.350 1.400 120,547 -0.10(-6.51%)
Nov 24, 2017 1.500 1.580 1.470 1.498 126,808 -0.02(-1.48%)
Nov 22, 2017 1.400 1.850 1.400 1.520 764,421 +0.08(+5.92%)
Nov 21, 2017 1.451 1.550 1.400 1.435 239,145 -0.04(-3.04%)
Nov 20, 2017 1.450 1.570 1.420 1.480 107,215 +0.02(+1.03%)
Nov 17, 2017 1.730 1.730 1.463 1.465 271,918 -0.27(-15.66%)
Nov 16, 2017 1.420 1.980 1.420 1.737 1,233,925 +0.33(+23.18%)
Nov 15, 2017 1.300 2.220 1.281 1.410 2,488,692 +0.11(+8.47%)
Nov 14, 2017 1.280 1.330 1.280 1.300 18,139 +0.00(+0.00%)
Nov 13, 2017 1.310 1.320 1.250 1.300 20,076 +0.00(+0.00%)
Nov 10, 2017 1.370 1.409 1.270 1.300 30,156 -0.07(-5.11%)
Nov 09, 2017 1.300 1.370 1.300 1.370 21,682 +0.08(+6.20%)
Nov 08, 2017 1.310 1.370 1.250 1.290 80,451 -0.01(-0.77%)
Nov 07, 2017 1.440 1.500 1.300 1.300 232,372 -0.03(-2.26%)
Nov 06, 2017 1.250 1.550 1.248 1.330 842,809 +0.10(+8.13%)
Nov 03, 2017 1.260 1.260 1.190 1.230 20,781 +0.01(+0.82%)
Nov 02, 2017 1.210 1.270 1.156 1.220 91,659 -0.02(-1.61%)
Nov 01, 2017 1.330 1.330 1.220 1.240 40,792 -0.06(-4.62%)
Oct 31, 2017 1.260 1.390 1.250 1.300 77,401 +0.03(+2.36%)
Oct 30, 2017 1.300 1.360 1.270 1.270 39,072 -0.05(-3.78%)
Oct 27, 2017 1.250 1.340 1.220 1.320 194,595 +0.12(+9.99%)
Oct 26, 2017 1.230 1.235 1.195 1.200 18,788 -0.03(-2.45%)
Oct 25, 2017 1.240 1.280 1.230 1.230 16,367 -0.02(-1.59%)
Oct 24, 2017 1.260 1.260 1.240 1.250 13,886 +0.02(+1.89%)
Oct 23, 2017 1.280 1.280 1.210 1.227 34,702 -0.05(-3.78%)
Oct 20, 2017 1.270 1.280 1.260 1.275 5,329 -0.01(-0.39%)
Oct 19, 2017 1.280 1.290 1.280 1.280 8,610 +0.01(+0.79%)
Oct 18, 2017 1.320 1.320 1.250 1.270 69,754 -0.03(-2.31%)
Oct 17, 2017 1.310 1.339 1.300 1.300 38,855 -0.02(-1.52%)
Oct 16, 2017 1.330 1.369 1.310 1.320 34,579 -0.02(-1.49%)
Oct 13, 2017 1.361 1.370 1.320 1.340 21,187 -0.01(-0.74%)
Oct 12, 2017 1.400 1.420 1.330 1.350 40,518 -0.03(-2.17%)
Oct 11, 2017 1.370 1.450 1.350 1.380 83,399 -0.01(-0.72%)
Oct 10, 2017 1.370 1.580 1.320 1.390 215,759 +0.03(+2.21%)
Oct 09, 2017 1.370 1.420 1.333 1.360 110,292 +0.02(+1.80%)
Oct 06, 2017 1.310 1.400 1.310 1.336 45,736 +0.02(+1.20%)
Oct 05, 2017 1.290 1.360 1.290 1.320 71,509 +0.01(+0.82%)
Oct 04, 2017 1.300 1.320 1.300 1.309 9,936 +0.01(+0.72%)
Oct 03, 2017 1.330 1.330 1.280 1.300 37,334 -0.02(-1.52%)
Oct 02, 2017 1.300 1.340 1.300 1.320 18,032 +0.02(+1.54%)
Sep 29, 2017 1.290 1.350 1.280 1.300 31,504 +0.00(+0.00%)
Sep 28, 2017 1.320 1.340 1.290 1.300 21,428 +0.02(+1.56%)
Sep 27, 2017 1.310 1.320 1.280 1.280 9,597 +0.00(+0.00%)
Sep 26, 2017 1.324 1.324 1.250 1.280 33,389 -0.02(-1.55%)
Sep 25, 2017 1.280 1.340 1.280 1.300 33,546 +0.00(+0.01%)
Sep 22, 2017 1.354 1.360 1.250 1.300 65,755 -0.05(-3.71%)
Sep 21, 2017 1.420 1.450 1.330 1.350 73,023 -0.08(-5.59%)
Sep 20, 2017 1.330 1.450 1.330 1.430 270,634 +0.11(+8.33%)
Sep 19, 2017 1.300 1.330 1.260 1.320 47,265 +0.01(+0.87%)
Sep 18, 2017 1.250 1.330 1.250 1.309 25,449 +0.06(+4.69%)
Sep 15, 2017 1.340 1.370 1.250 1.250 62,920 -0.04(-3.10%)
Sep 14, 2017 1.310 1.350 1.270 1.290 44,007 -0.04(-3.01%)
Sep 13, 2017 1.340 1.400 1.330 1.330 28,625 -0.02(-1.48%)
Sep 12, 2017 1.300 1.390 1.250 1.350 103,266 +0.08(+6.30%)
Sep 11, 2017 1.348 1.348 1.270 1.270 12,808 -0.05(-3.79%)
Sep 08, 2017 1.310 1.340 1.300 1.320 14,888 +0.01(+0.76%)
Sep 07, 2017 1.360 1.360 1.300 1.310 29,237 -0.05(-3.68%)
Sep 06, 2017 1.330 1.420 1.310 1.360 124,314 +0.08(+6.25%)
Sep 05, 2017 1.300 1.320 1.260 1.280 29,260 -0.03(-2.28%)
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.