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 -0.060 (-4.51%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 25, 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 (%)
Oct 31, 2008 5.700 6.600 5.700 6.590 2,575 +0.86(+14.93%)
Oct 30, 2008 5.734 5.734 5.734 5.734 240 -0.17(-2.81%)
Oct 29, 2008 5.940 5.950 5.500 5.900 4,403 +0.45(+8.26%)
Oct 28, 2008 5.448 5.450 5.448 5.450 333 +0.20(+3.81%)
Oct 27, 2008 5.260 5.260 5.250 5.250 300 -0.10(-1.87%)
Oct 24, 2008 5.360 5.360 5.250 5.350 900 -0.25(-4.46%)
Oct 23, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 22, 2008 6.500 6.500 5.010 5.600 16,810 -0.90(-13.85%)
Oct 21, 2008 5.220 6.500 5.150 6.500 6,380 +1.68(+34.86%)
Oct 20, 2008 4.820 4.820 4.300 4.820 1,708 +0.42(+9.55%)
Oct 17, 2008 4.300 4.700 4.300 4.400 880 -0.35(-7.37%)
Oct 16, 2008 5.100 5.100 4.500 4.750 1,968 -0.45(-8.66%)
Oct 15, 2008 5.200 5.200 5.200 5.200 100 -0.15(-2.80%)
Oct 14, 2008 5.770 6.700 5.100 5.350 6,071 +0.11(+2.02%)
Oct 13, 2008 4.430 5.850 4.430 5.244 6,517 +1.24(+31.10%)
Oct 10, 2008 6.170 6.170 4.000 4.000 6,510 -1.75(-30.43%)
Oct 09, 2008 5.750 5.750 5.750 5.750 200 +0.40(+7.48%)
Oct 08, 2008 6.130 6.350 5.300 5.350 4,097 -0.40(-6.96%)
Oct 07, 2008 10.00 6.000 4.900 5.750 2,800 +0.65(+12.75%)
Oct 06, 2008 6.830 6.830 4.900 5.100 10,476 -1.29(-20.13%)
Oct 03, 2008 6.600 6.600 6.350 6.385 800 +0.23(+3.82%)
Oct 02, 2008 6.190 6.400 5.700 6.150 5,386 +0.45(+7.89%)
Oct 01, 2008 7.820 7.820 5.700 5.700 15,892 -1.55(-21.38%)
Sep 30, 2008 5.550 7.700 5.550 7.250 8,964 +1.20(+19.83%)
Sep 29, 2008 9.730 9.730 6.050 6.050 18,501 -3.00(-33.15%)
Sep 26, 2008 9.990 10.15 9.010 9.050 0 -0.55(-5.73%)
Sep 25, 2008 8.380 9.650 7.650 9.600 42,930 +1.85(+23.87%)
Sep 24, 2008 7.250 8.180 6.800 7.750 10,016 +1.27(+19.60%)
Sep 23, 2008 6.400 7.165 6.400 6.480 4,723 +0.33(+5.37%)
Sep 22, 2008 6.000 6.600 6.000 6.150 2,769 +0.05(+0.82%)
Sep 19, 2008 6.000 6.300 6.000 6.100 0 -0.05(-0.78%)
Sep 18, 2008 6.148 6.148 6.148 6.148 100 +0.15(+2.47%)
Sep 17, 2008 5.540 6.200 5.540 6.000 1,320 +0.02(+0.33%)
Sep 16, 2008 6.320 6.320 5.740 5.980 5,810 -0.47(-7.29%)
Sep 15, 2008 6.140 6.450 6.020 6.450 3,700 +0.44(+7.32%)
Sep 12, 2008 5.720 6.200 5.720 6.010 2,500 -0.20(-3.21%)
Sep 11, 2008 6.000 6.250 5.984 6.209 1,495 +0.06(+0.96%)
Sep 10, 2008 6.500 6.500 5.820 6.150 7,309 -0.35(-5.38%)
Sep 09, 2008 7.000 7.250 6.500 6.500 1,400 -0.30(-4.41%)
Sep 08, 2008 7.100 7.330 6.500 6.800 5,560 +0.23(+3.50%)
Sep 05, 2008 6.500 6.720 6.500 6.570 0 -0.08(-1.20%)
Sep 04, 2008 6.500 6.650 6.500 6.650 500 -0.10(-1.48%)
Sep 03, 2008 6.490 7.250 6.490 6.750 6,575 +0.40(+6.30%)
Sep 02, 2008 6.290 6.640 5.800 6.350 3,938 +0.60(+10.43%)
Aug 29, 2008 6.600 6.600 5.600 5.750 2,290 -0.63(-9.87%)
Aug 28, 2008 6.940 7.250 6.380 6.380 4,600 -0.27(-4.06%)
Aug 27, 2008 6.850 6.850 6.650 6.650 600 -0.45(-6.34%)
Aug 26, 2008 7.000 7.100 7.000 7.100 1,240 +0.20(+2.90%)
Aug 25, 2008 7.040 7.040 6.400 6.900 3,365 +0.38(+5.83%)
Aug 22, 2008 6.044 6.630 6.000 6.520 2,391 +0.52(+8.67%)
Aug 21, 2008 5.350 6.900 5.200 6.000 11,120 +0.65(+12.15%)
Aug 20, 2008 5.800 5.800 5.070 5.350 8,600 -0.72(-11.86%)
Aug 19, 2008 5.780 6.400 5.780 6.070 8,970 +0.12(+2.02%)
Aug 18, 2008 6.260 6.260 5.950 5.950 700 -0.45(-7.03%)
Aug 15, 2008 7.100 7.100 6.400 6.400 0 -0.55(-7.91%)
Aug 14, 2008 7.010 7.300 6.950 6.950 5,090 +0.06(+0.83%)
Aug 13, 2008 6.850 8.500 6.400 6.893 39,970 -0.16(-2.23%)
Aug 12, 2008 7.500 7.880 7.050 7.050 4,800 +0.10(+1.44%)
Aug 11, 2008 6.050 6.950 6.050 6.950 1,300 +0.93(+15.49%)
Aug 08, 2008 6.000 6.060 6.000 6.018 4,047 -0.16(-2.62%)
Aug 07, 2008 6.180 6.250 6.180 6.180 200 +0.05(+0.82%)
Aug 06, 2008 5.500 6.150 5.500 6.130 2,400 +0.48(+8.50%)
Aug 05, 2008 5.500 6.100 4.950 5.650 7,650 +0.30(+5.61%)
Aug 04, 2008 5.520 5.900 5.100 5.350 3,000 +0.10(+1.91%)
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.