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 (%)
Dec 31, 2003 4.150 4.430 4.100 4.100 1,400 +0.14(+3.54%)
Dec 30, 2003 4.000 4.300 3.900 3.960 13,200 +0.02(+0.51%)
Dec 29, 2003 3.550 3.980 3.550 3.940 7,100 +0.24(+6.49%)
Dec 26, 2003 3.900 3.950 3.500 3.700 7,300 +0.05(+1.37%)
Dec 24, 2003 3.650 3.650 3.650 3.650 300 -0.10(-2.67%)
Dec 23, 2003 4.000 4.200 3.700 3.750 9,300 -0.35(-8.54%)
Dec 22, 2003 4.320 4.400 4.000 4.100 8,000 -0.30(-6.82%)
Dec 19, 2003 5.000 5.290 4.500 4.400 40,600 -0.21(-4.56%)
Dec 18, 2003 4.000 5.000 4.000 4.610 54,700 +0.56(+13.83%)
Dec 17, 2003 2.800 4.050 2.800 4.050 33,100 +1.30(+47.27%)
Dec 15, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 12, 2003 2.620 2.620 2.620 2.750 300 +0.15(+5.77%)
Dec 11, 2003 2.610 2.750 2.600 2.600 800 -0.10(-3.70%)
Dec 10, 2003 2.750 2.750 2.700 2.700 2,900 -0.21(-7.22%)
Dec 09, 2003 2.990 2.990 2.990 2.910 2,800 +0.06(+2.11%)
Dec 08, 2003 2.720 2.720 2.720 2.850 2,100 +0.06(+2.15%)
Dec 05, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 04, 2003 3.000 3.000 2.660 2.790 5,200 -0.36(-11.43%)
Dec 03, 2003 3.050 3.050 3.050 3.150 900 +0.00(+0.00%)
Dec 02, 2003 2.800 3.150 3.120 3.150 7,000 +0.35(+12.50%)
Dec 01, 2003 3.000 3.000 2.900 2.800 3,200 -0.35(-11.11%)
Nov 28, 2003 3.140 3.150 3.140 3.150 1,000 +0.01(+0.32%)
Nov 26, 2003 3.140 3.140 3.140 3.140 0 +0.22(+7.53%)
Nov 25, 2003 2.920 2.920 2.920 2.920 900 -0.08(-2.67%)
Nov 24, 2003 3.010 3.010 2.920 3.000 10,500 -0.18(-5.66%)
Nov 21, 2003 3.880 3.980 3.880 3.180 22,400 -0.52(-14.05%)
Nov 20, 2003 3.700 3.700 3.700 3.700 1,800 +0.30(+8.82%)
Nov 19, 2003 3.690 3.690 3.400 3.400 8,600 -0.50(-12.82%)
Nov 18, 2003 4.340 4.340 3.950 3.900 7,000 -0.15(-3.70%)
Nov 17, 2003 4.050 4.050 3.950 4.050 7,300 +0.00(+0.00%)
Nov 14, 2003 4.060 4.400 4.050 4.050 4,600 -0.15(-3.57%)
Nov 13, 2003 4.300 4.450 4.300 4.200 5,300 +0.00(+0.00%)
Nov 12, 2003 4.750 4.750 4.100 4.200 8,400 -0.45(-9.68%)
Nov 11, 2003 4.800 4.800 4.650 4.650 900 -0.31(-6.25%)
Nov 10, 2003 5.150 5.150 4.960 4.960 900 -0.04(-0.80%)
Nov 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 06, 2003 5.700 5.700 5.000 5.000 8,100 -0.06(-1.19%)
Nov 05, 2003 5.600 5.060 5.060 5.060 19,595 +0.00(+0.00%)
Nov 04, 2003 5.600 5.600 5.060 5.060 19,595 -0.04(-0.78%)
Nov 03, 2003 4.110 5.100 4.550 5.100 14,188 +0.95(+22.89%)
Oct 31, 2003 4.280 4.300 4.150 4.150 9,400 -0.40(-8.79%)
Oct 30, 2003 5.370 4.940 4.550 4.550 26,900 -0.82(-15.27%)
Oct 29, 2003 5.150 5.500 4.900 5.370 29,200 +2.91(+118.07%)
Oct 28, 2003 2.375 2.462 2.275 2.462 24,800 +0.06(+2.50%)
Oct 27, 2003 2.530 2.575 2.225 2.402 29,400 -0.13(-5.23%)
Oct 24, 2003 2.562 2.688 2.382 2.535 41,000 -0.15(-5.67%)
Oct 23, 2003 2.750 2.862 2.625 2.688 17,800 -0.06(-2.27%)
Oct 22, 2003 3.075 3.075 2.570 2.750 46,600 -0.31(-10.20%)
Oct 21, 2003 3.252 3.252 3.062 3.062 38,000 +0.01(+0.41%)
Oct 20, 2003 2.750 3.065 2.750 3.050 36,600 +0.35(+12.96%)
Oct 17, 2003 2.317 2.700 2.495 2.700 44,600 +0.38(+16.50%)
Oct 16, 2003 3.312 3.312 2.317 2.317 100,000 -0.25(-9.56%)
Oct 14, 2003 2.188 2.712 2.188 2.562 91,400 +0.69(+37.03%)
Oct 13, 2003 1.425 1.850 1.425 1.870 69,800 +0.45(+31.23%)
Oct 10, 2003 1.425 1.425 1.425 1.425 400 +0.05(+3.64%)
Oct 09, 2003 1.375 1.375 1.375 1.375 1,000 +0.00(+0.00%)
Oct 08, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 07, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 06, 2003 1.375 1.375 1.375 1.375 10,000 +0.04(+2.80%)
Oct 03, 2003 1.337 1.337 1.337 1.337 1,800 +0.04(+2.88%)
Oct 02, 2003 1.300 1.300 1.300 1.300 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.