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 (%)
Jan 30, 2009 3.650 3.650 3.300 3.450 0 -0.28(-7.51%)
Jan 27, 2009 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jan 26, 2009 3.660 3.900 3.660 3.730 582 -0.07(-1.78%)
Jan 23, 2009 3.600 3.800 3.600 3.797 500 +0.05(+1.27%)
Jan 22, 2009 3.450 3.750 3.450 3.750 300 +0.16(+4.46%)
Jan 21, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jan 20, 2009 3.590 3.590 3.590 3.590 500 -0.03(-0.83%)
Jan 16, 2009 3.620 3.620 3.620 3.620 438 -0.08(-2.16%)
Jan 15, 2009 3.700 3.700 3.700 3.700 200 -0.14(-3.64%)
Jan 14, 2009 3.650 3.850 3.640 3.840 1,300 -0.06(-1.54%)
Jan 13, 2009 3.950 3.950 3.480 3.900 1,050 +0.08(+2.05%)
Jan 12, 2009 4.060 4.060 3.650 3.821 2,250 -0.39(-9.23%)
Jan 09, 2009 4.480 4.500 4.210 4.210 2,270 -0.25(-5.52%)
Jan 08, 2009 4.080 4.456 4.080 4.456 700 -0.04(-0.98%)
Jan 07, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 06, 2009 4.624 4.624 4.230 4.500 2,800 +0.03(+0.67%)
Jan 05, 2009 4.210 4.500 4.210 4.470 1,300 +0.26(+6.17%)
Jan 02, 2009 4.090 4.250 3.940 4.210 0 +0.05(+1.20%)
Jan 01, 2009 4.200 4.200 3.240 4.160 0 +0.00(+0.00%)
Dec 31, 2008 4.200 4.200 3.240 4.160 4,050 -0.14(-3.26%)
Dec 30, 2008 3.934 4.300 3.900 4.300 1,400 +0.11(+2.58%)
Dec 29, 2008 4.100 4.192 3.980 4.192 1,250 -0.11(-2.51%)
Dec 26, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 24, 2008 4.300 4.300 4.300 4.300 200 +0.15(+3.61%)
Dec 22, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 19, 2008 4.510 4.510 4.150 4.150 200 +0.00(+0.00%)
Dec 18, 2008 4.150 4.150 4.150 4.150 200 -0.04(-0.96%)
Dec 17, 2008 4.200 4.330 4.000 4.190 1,205 -0.21(-4.77%)
Dec 16, 2008 4.400 4.400 4.400 4.400 100 -0.00(-0.00%)
Dec 15, 2008 4.300 4.400 4.300 4.400 600 +0.00(+0.00%)
Dec 12, 2008 4.200 4.400 4.200 4.400 250 -0.02(-0.46%)
Dec 11, 2008 4.400 4.450 4.400 4.420 1,500 -0.18(-3.91%)
Dec 10, 2008 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 09, 2008 4.600 4.605 4.587 4.600 1,850 +0.00(+0.00%)
Dec 08, 2008 4.645 5.250 3.614 4.600 4,430 +0.14(+3.14%)
Dec 05, 2008 4.705 4.705 4.160 4.460 3,300 -0.59(-11.68%)
Dec 04, 2008 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 03, 2008 5.000 5.050 5.000 5.050 1,100 +0.15(+3.06%)
Dec 02, 2008 6.000 6.000 4.900 4.900 1,590 -0.05(-1.01%)
Dec 01, 2008 5.850 6.024 4.300 4.950 4,994 -0.70(-12.39%)
Nov 28, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 26, 2008 5.510 5.850 5.510 5.650 735 -0.11(-1.91%)
Nov 25, 2008 5.840 5.840 5.760 5.760 330 +0.15(+2.67%)
Nov 24, 2008 5.600 5.850 5.600 5.610 2,713 +0.03(+0.54%)
Nov 21, 2008 5.050 5.580 4.834 5.580 2,495 +0.68(+13.88%)
Nov 20, 2008 4.450 4.970 4.450 4.900 3,303 +0.00(+0.00%)
Nov 19, 2008 4.400 5.700 3.850 4.900 10,000 +0.90(+22.50%)
Nov 18, 2008 3.400 4.200 3.400 4.000 3,145 +0.50(+14.29%)
Nov 17, 2008 3.584 3.650 3.500 3.500 1,300 -0.49(-12.28%)
Nov 14, 2008 3.990 3.990 3.990 3.990 100 +0.09(+2.31%)
Nov 13, 2008 3.900 3.910 3.532 3.900 2,300 -0.35(-8.24%)
Nov 12, 2008 4.260 4.300 4.000 4.250 1,125 -0.50(-10.53%)
Nov 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 10, 2008 5.200 5.200 4.300 4.750 3,301 -0.47(-9.00%)
Nov 07, 2008 5.800 6.450 5.150 5.220 7,131 -0.53(-9.14%)
Nov 06, 2008 5.900 6.200 5.400 5.745 6,098 -0.35(-5.82%)
Nov 05, 2008 5.970 6.520 5.700 6.100 3,900 -0.44(-6.76%)
Nov 04, 2008 6.890 6.890 5.900 6.542 3,660 -0.26(-3.85%)
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.