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 +0.020 (+1.55%)
Official Closing 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 (%)
Jun 30, 2005 4.550 4.710 4.550 4.670 6,700 +0.04(+0.86%)
Jun 29, 2005 4.700 4.700 4.510 4.630 9,300 -0.04(-0.86%)
Jun 28, 2005 4.900 4.950 4.670 4.670 2,700 -0.20(-4.11%)
Jun 27, 2005 4.870 4.920 4.700 4.870 9,800 +0.05(+1.04%)
Jun 24, 2005 4.800 4.890 4.540 4.820 18,500 +0.02(+0.42%)
Jun 23, 2005 4.900 4.990 4.600 4.800 4,100 -0.06(-1.23%)
Jun 22, 2005 4.900 5.100 4.850 4.860 7,600 -0.11(-2.21%)
Jun 21, 2005 4.680 5.190 4.680 4.970 17,000 +0.31(+6.65%)
Jun 20, 2005 4.710 4.710 4.660 4.660 1,300 -0.09(-1.89%)
Jun 17, 2005 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jun 16, 2005 4.750 4.750 4.750 4.750 100 +0.05(+1.06%)
Jun 15, 2005 4.700 4.700 4.700 4.700 100 -0.06(-1.26%)
Jun 14, 2005 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jun 13, 2005 4.800 4.800 4.760 4.760 1,500 +0.06(+1.28%)
Jun 10, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jun 09, 2005 4.700 4.700 4.700 4.700 1,000 -0.06(-1.26%)
Jun 08, 2005 4.760 4.760 4.760 4.760 300 -0.08(-1.65%)
Jun 07, 2005 4.710 4.840 4.710 4.840 700 +0.10(+2.11%)
Jun 06, 2005 4.750 4.750 4.730 4.740 300 -0.07(-1.46%)
Jun 03, 2005 4.720 4.810 4.720 4.810 200 +0.01(+0.21%)
Jun 02, 2005 4.830 4.830 4.780 4.800 1,500 -0.12(-2.44%)
Jun 01, 2005 5.180 5.180 4.920 4.920 2,000 -0.13(-2.57%)
May 31, 2005 5.000 5.050 4.950 5.050 1,100 +0.01(+0.20%)
May 27, 2005 5.040 5.040 5.040 5.040 100 +0.00(+0.00%)
May 26, 2005 4.950 5.040 4.950 5.040 1,100 +0.16(+3.28%)
May 25, 2005 4.940 4.940 4.870 4.880 600 +0.01(+0.21%)
May 24, 2005 4.930 5.030 4.850 4.870 2,600 -0.13(-2.60%)
May 23, 2005 5.030 5.050 5.000 5.000 1,000 -0.05(-0.99%)
May 20, 2005 5.020 5.050 5.020 5.050 500 -0.06(-1.17%)
May 19, 2005 5.160 5.160 5.110 5.110 600 -0.06(-1.16%)
May 18, 2005 5.150 5.180 5.150 5.170 1,600 +0.08(+1.57%)
May 17, 2005 5.300 5.300 5.070 5.090 5,400 -0.41(-7.45%)
May 16, 2005 5.620 5.620 5.500 5.500 2,100 -0.14(-2.48%)
May 13, 2005 5.820 5.820 5.640 5.640 4,600 -0.13(-2.25%)
May 12, 2005 5.750 5.780 5.710 5.770 3,000 -0.05(-0.86%)
May 11, 2005 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
May 10, 2005 5.800 5.850 5.800 5.820 2,400 -0.03(-0.51%)
May 09, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 06, 2005 5.760 5.850 5.760 5.850 2,200 -0.01(-0.17%)
May 05, 2005 5.860 5.860 5.860 5.860 500 -0.04(-0.68%)
May 04, 2005 5.900 5.900 5.900 5.900 1,400 -0.03(-0.51%)
May 03, 2005 5.830 5.970 5.830 5.930 2,300 +0.11(+1.89%)
May 02, 2005 5.780 5.850 5.780 5.820 2,200 +0.04(+0.69%)
Apr 29, 2005 5.700 5.780 5.650 5.780 1,300 -0.02(-0.34%)
Apr 28, 2005 5.900 5.900 5.800 5.800 800 -0.17(-2.85%)
Apr 27, 2005 6.000 6.000 5.970 5.970 1,700 -0.02(-0.33%)
Apr 26, 2005 6.360 6.390 5.990 5.990 6,200 -0.41(-6.41%)
Apr 25, 2005 6.480 6.480 6.380 6.400 2,500 -0.11(-1.69%)
Apr 22, 2005 6.450 6.550 6.450 6.510 7,700 -0.04(-0.61%)
Apr 21, 2005 6.590 6.590 6.530 6.550 3,200 +0.02(+0.31%)
Apr 20, 2005 6.600 6.650 6.500 6.530 10,500 -0.07(-1.06%)
Apr 19, 2005 6.380 6.600 6.370 6.600 3,100 +0.28(+4.43%)
Apr 18, 2005 6.560 6.560 6.320 6.320 3,200 -0.23(-3.51%)
Apr 15, 2005 6.600 6.630 6.550 6.550 1,400 -0.04(-0.61%)
Apr 14, 2005 6.650 6.650 6.590 6.590 4,300 +0.04(+0.61%)
Apr 13, 2005 6.180 6.800 6.180 6.550 13,200 +0.40(+6.50%)
Apr 12, 2005 6.320 6.320 6.150 6.150 2,600 -0.27(-4.21%)
Apr 11, 2005 6.400 6.420 6.300 6.420 5,300 +0.02(+0.31%)
Apr 08, 2005 6.500 6.500 6.350 6.400 12,800 -0.57(-8.18%)
Apr 07, 2005 7.120 7.200 6.870 6.970 4,700 -0.13(-1.83%)
Apr 06, 2005 8.120 8.140 6.530 7.100 42,000 -0.98(-12.13%)
Apr 05, 2005 7.920 8.150 7.810 8.080 10,600 +0.28(+3.59%)
Apr 04, 2005 6.950 8.140 6.950 7.800 30,300 +0.93(+13.54%)
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.