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: 4:10 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 (%)
Dec 31, 2004 4.250 4.730 4.020 4.730 48,400 +0.33(+7.50%)
Dec 30, 2004 3.820 5.560 3.820 4.400 92,900 +0.74(+20.22%)
Dec 29, 2004 3.580 3.850 3.580 3.660 13,900 +0.46(+14.38%)
Dec 28, 2004 3.450 3.450 3.200 3.200 3,700 -0.30(-8.57%)
Dec 27, 2004 3.230 3.500 3.230 3.500 800 +0.20(+6.06%)
Dec 23, 2004 3.400 3.400 3.300 3.300 2,000 -0.10(-2.94%)
Dec 22, 2004 3.320 3.400 3.320 3.400 1,800 +0.18(+5.59%)
Dec 21, 2004 3.420 3.420 3.220 3.220 6,700 -0.24(-6.94%)
Dec 20, 2004 3.460 3.460 3.460 3.460 100 +0.00(+0.00%)
Dec 17, 2004 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 16, 2004 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Dec 15, 2004 3.570 3.570 3.460 3.460 2,800 -0.19(-5.21%)
Dec 14, 2004 3.660 3.660 3.650 3.650 300 -0.06(-1.62%)
Dec 13, 2004 3.710 3.710 3.710 3.710 200 -0.09(-2.37%)
Dec 10, 2004 3.750 3.800 3.750 3.800 1,800 +0.05(+1.33%)
Dec 09, 2004 3.520 3.750 3.520 3.750 7,800 +0.24(+6.84%)
Dec 08, 2004 3.620 3.620 3.510 3.510 600 -0.09(-2.50%)
Dec 07, 2004 3.600 3.600 3.600 3.600 200 +0.10(+2.86%)
Dec 06, 2004 3.650 3.650 3.500 3.500 1,500 -0.05(-1.41%)
Dec 03, 2004 3.200 3.550 3.200 3.550 12,800 +0.35(+10.94%)
Dec 02, 2004 3.200 3.380 3.200 3.200 2,300 -0.30(-8.57%)
Dec 01, 2004 3.210 3.740 3.210 3.500 5,300 +0.18(+5.42%)
Nov 30, 2004 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 29, 2004 3.470 3.470 3.320 3.320 300 +0.00(+0.00%)
Nov 26, 2004 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 24, 2004 3.500 3.500 3.320 3.320 1,700 -0.18(-5.14%)
Nov 23, 2004 3.550 3.550 3.500 3.500 1,700 -0.08(-2.23%)
Nov 22, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Nov 19, 2004 3.720 3.740 3.580 3.580 1,800 -0.07(-1.92%)
Nov 18, 2004 3.560 3.650 3.560 3.650 500 +0.25(+7.35%)
Nov 17, 2004 3.400 3.400 3.400 3.400 300 +0.07(+2.10%)
Nov 16, 2004 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Nov 15, 2004 3.330 3.330 3.330 3.330 100 +0.03(+0.91%)
Nov 12, 2004 3.300 3.300 3.300 3.300 700 -0.08(-2.37%)
Nov 11, 2004 3.590 3.590 3.370 3.380 3,100 -0.20(-5.59%)
Nov 10, 2004 3.400 3.600 3.330 3.580 2,300 +0.28(+8.48%)
Nov 09, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 08, 2004 3.350 3.350 3.300 3.300 300 +0.05(+1.54%)
Nov 05, 2004 3.180 3.250 3.180 3.250 2,000 +0.08(+2.52%)
Nov 04, 2004 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Nov 03, 2004 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Nov 02, 2004 3.170 3.170 3.170 3.170 300 +0.02(+0.63%)
Nov 01, 2004 3.300 3.300 3.000 3.150 6,700 -0.22(-6.53%)
Oct 29, 2004 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 28, 2004 3.350 3.370 3.340 3.370 700 +0.17(+5.31%)
Oct 27, 2004 3.250 3.500 3.200 3.200 1,500 +0.05(+1.59%)
Oct 26, 2004 3.200 3.200 3.150 3.150 600 -0.15(-4.55%)
Oct 25, 2004 3.400 3.400 3.300 3.300 1,400 -0.20(-5.71%)
Oct 22, 2004 3.350 3.500 3.350 3.500 7,800 +0.25(+7.69%)
Oct 21, 2004 3.140 3.250 3.140 3.250 2,600 +0.25(+8.33%)
Oct 20, 2004 3.050 3.200 3.000 3.000 6,400 -0.05(-1.64%)
Oct 19, 2004 3.100 3.100 3.050 3.050 2,500 -0.20(-6.15%)
Oct 18, 2004 3.400 3.400 3.250 3.250 2,500 -0.25(-7.14%)
Oct 15, 2004 3.500 3.500 3.500 3.500 200 -0.08(-2.23%)
Oct 14, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Oct 13, 2004 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
Oct 12, 2004 3.600 3.600 3.320 3.580 1,600 -0.03(-0.83%)
Oct 11, 2004 3.610 3.610 3.610 3.610 200 -0.07(-1.90%)
Oct 08, 2004 3.680 3.680 3.680 3.680 500 +0.16(+4.55%)
Oct 07, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 06, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 05, 2004 3.460 3.520 3.460 3.520 400 -0.03(-0.85%)
Oct 04, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
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.