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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 1.350 1.410 1.333 1.390 63,100 +0.06(+4.51%)
Jul 30, 2020 1.330 1.373 1.280 1.330 54,333 +0.02(+1.27%)
Jul 29, 2020 1.320 1.360 1.260 1.313 37,299 +0.01(+1.02%)
Jul 28, 2020 1.280 1.330 1.280 1.300 35,030 -0.03(-2.26%)
Jul 27, 2020 1.340 1.410 1.240 1.330 86,377 -0.11(-7.60%)
Jul 24, 2020 1.530 1.550 1.346 1.439 174,600 +0.07(+5.07%)
Jul 23, 2020 1.560 1.700 1.350 1.370 175,857 -0.23(-14.38%)
Jul 22, 2020 1.500 2.190 1.500 1.600 1,477,329 -0.12(-6.98%)
Jul 21, 2020 1.160 1.890 1.160 1.720 1,572,383 +0.55(+47.01%)
Jul 20, 2020 1.180 1.180 1.150 1.170 29,737 -0.03(-2.50%)
Jul 17, 2020 1.240 1.240 1.190 1.200 19,200 -0.03(-2.44%)
Jul 16, 2020 1.180 1.240 1.180 1.230 34,910 +0.02(+1.65%)
Jul 15, 2020 1.130 1.220 1.130 1.210 26,071 +0.03(+2.54%)
Jul 14, 2020 1.123 1.190 1.114 1.180 9,973 -0.02(-1.67%)
Jul 13, 2020 1.220 1.220 1.140 1.200 26,494 -0.03(-2.44%)
Jul 10, 2020 1.240 1.240 1.180 1.230 14,100 +0.02(+1.66%)
Jul 09, 2020 1.150 1.210 1.150 1.210 16,887 +0.05(+4.13%)
Jul 08, 2020 1.250 1.250 1.162 1.162 12,932 -0.09(-7.05%)
Jul 07, 2020 1.200 1.250 1.190 1.250 7,102 +0.01(+0.81%)
Jul 06, 2020 1.190 1.240 1.190 1.240 27,710 +0.08(+6.51%)
Jul 02, 2020 1.240 1.240 1.100 1.164 51,600 -0.08(-6.11%)
Jul 01, 2020 1.250 1.250 1.225 1.240 7,159 +0.01(+1.22%)
Jun 30, 2020 1.350 1.350 1.210 1.225 18,951 -0.01(-1.21%)
Jun 29, 2020 1.270 1.300 1.220 1.240 53,089 +0.01(+0.81%)
Jun 26, 2020 1.230 1.260 1.200 1.230 39,400 -0.04(-3.15%)
Jun 25, 2020 1.240 1.280 1.180 1.270 28,853 +0.02(+1.60%)
Jun 24, 2020 1.230 1.370 1.230 1.250 112,827 +0.00(+0.00%)
Jun 23, 2020 1.250 1.340 1.220 1.250 85,191 +0.03(+2.88%)
Jun 22, 2020 1.340 1.370 1.210 1.215 73,933 -0.11(-8.65%)
Jun 19, 2020 1.250 1.340 1.250 1.330 87,800 +0.09(+7.26%)
Jun 18, 2020 1.150 1.250 1.150 1.240 20,747 +0.05(+4.20%)
Jun 17, 2020 1.220 1.250 1.150 1.190 21,035 -0.02(-1.65%)
Jun 16, 2020 1.220 1.260 1.200 1.210 72,885 +0.07(+6.14%)
Jun 15, 2020 1.110 1.160 1.020 1.140 104,263 +0.02(+1.79%)
Jun 12, 2020 1.160 1.350 1.080 1.120 396,400 +0.06(+5.66%)
Jun 11, 2020 1.000 1.090 1.000 1.060 40,262 -0.04(-3.64%)
Jun 10, 2020 1.155 1.180 1.000 1.100 111,398 -0.07(-5.93%)
Jun 09, 2020 1.290 1.340 1.150 1.169 165,552 -0.18(-13.39%)
Jun 08, 2020 1.320 1.640 1.240 1.350 960,076 +0.24(+21.27%)
Jun 05, 2020 1.160 1.350 1.080 1.113 297,900 +0.03(+3.07%)
Jun 04, 2020 0.9600 1.090 0.9600 1.080 45,015 +0.07(+6.93%)
Jun 03, 2020 1.020 1.020 0.9951 1.010 34,334 -0.02(-1.94%)
Jun 02, 2020 0.9800 1.030 0.9800 1.030 31,162 +0.05(+5.16%)
Jun 01, 2020 0.9600 0.9800 0.9451 0.9795 36,781 +0.04(+4.20%)
May 29, 2020 0.8900 0.9400 0.8900 0.9400 30,900 +0.04(+4.10%)
May 28, 2020 0.9535 0.9535 0.8920 0.9030 36,576 -0.03(-3.40%)
May 27, 2020 0.9499 0.9499 0.8300 0.9348 30,429 -0.01(-0.55%)
May 26, 2020 0.9600 0.9600 0.9200 0.9400 18,357 +0.05(+5.62%)
May 22, 2020 0.9600 0.9600 0.8801 0.8900 27,400 -0.04(-4.80%)
May 21, 2020 0.8575 0.9500 0.8500 0.9349 62,484 +0.04(+4.84%)
May 20, 2020 0.9000 0.9129 0.8521 0.8917 13,740 -0.01(-0.92%)
May 19, 2020 0.8400 0.9129 0.8400 0.9000 16,208 +0.02(+2.27%)
May 18, 2020 0.9150 0.9150 0.8410 0.8800 40,857 +0.06(+6.74%)
May 15, 2020 0.8300 0.8900 0.8244 0.8244 18,800 -0.00(-0.07%)
May 14, 2020 0.8000 0.8684 0.7700 0.8250 29,852 -0.05(-5.28%)
May 13, 2020 0.8810 0.9100 0.8301 0.8710 83,978 -0.04(-4.29%)
May 12, 2020 0.9000 0.9500 0.8800 0.9100 11,314 +0.01(+1.11%)
May 11, 2020 0.9213 0.9320 0.8600 0.9000 68,361 -0.06(-6.54%)
May 08, 2020 0.9100 0.9705 0.8901 0.9630 182,100 +0.09(+10.69%)
May 07, 2020 0.8500 0.8955 0.8477 0.8700 23,685 +0.03(+3.57%)
May 06, 2020 0.8925 0.9400 0.8377 0.8400 16,560 -0.01(-1.18%)
May 05, 2020 0.8914 0.9214 0.8100 0.8500 76,379 -0.06(-6.74%)
May 04, 2020 1.250 1.250 0.8611 0.9114 64,097 +0.00(+0.16%)
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.