Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2011 2.500 2.800 2.480 2.600 18,682 +0.10(+4.00%)
Jun 29, 2011 2.260 2.640 2.260 2.500 39,582 +0.25(+11.11%)
Jun 28, 2011 2.240 2.360 2.230 2.250 10,993 +0.02(+0.90%)
Jun 27, 2011 2.310 2.320 2.100 2.230 15,158 -0.08(-3.46%)
Jun 24, 2011 2.350 2.350 2.300 2.310 900 +0.01(+0.43%)
Jun 23, 2011 2.310 2.310 2.300 2.300 2,710 -0.01(-0.43%)
Jun 22, 2011 2.320 2.330 2.300 2.310 2,200 -0.07(-2.94%)
Jun 21, 2011 2.360 2.380 2.360 2.380 300 +0.02(+0.80%)
Jun 20, 2011 2.400 2.400 2.361 2.361 1,700 -0.07(-2.84%)
Jun 17, 2011 2.310 2.570 2.310 2.430 6,516 +0.08(+3.40%)
Jun 16, 2011 2.430 2.430 2.350 2.350 1,000 -0.01(-0.43%)
Jun 15, 2011 2.480 2.480 2.360 2.360 1,870 -0.12(-4.83%)
Jun 14, 2011 2.400 2.550 2.400 2.480 3,764 +0.03(+1.22%)
Jun 13, 2011 2.510 2.510 2.370 2.450 11,075 -0.12(-4.60%)
Jun 10, 2011 2.550 2.610 2.500 2.568 3,880 -0.01(-0.47%)
Jun 09, 2011 2.650 2.700 2.500 2.580 4,099 -0.15(-5.63%)
Jun 08, 2011 2.750 2.750 2.710 2.734 6,565 -0.02(-0.58%)
Jun 07, 2011 2.580 2.790 2.550 2.750 12,350 +0.18(+7.00%)
Jun 06, 2011 2.630 2.750 2.540 2.570 3,000 -0.08(-3.02%)
Jun 03, 2011 2.640 2.690 2.540 2.650 2,400 -0.03(-1.12%)
May 24, 2011 2.780 2.780 2.650 2.680 14,850 -0.11(-3.94%)
May 23, 2011 2.770 2.790 2.700 2.790 6,800 +0.09(+3.33%)
May 20, 2011 2.750 2.750 2.580 2.700 4,650 -0.09(-3.23%)
May 19, 2011 2.820 2.840 2.750 2.790 6,900 -0.04(-1.41%)
May 18, 2011 2.860 2.970 2.750 2.830 14,500 -0.05(-1.73%)
May 17, 2011 3.010 3.010 2.800 2.880 8,372 -0.13(-4.32%)
May 16, 2011 3.070 3.070 2.921 3.010 8,706 -0.07(-2.27%)
May 13, 2011 2.810 3.080 2.750 3.080 32,340 +0.38(+14.07%)
May 12, 2011 2.770 2.870 2.700 2.700 22,418 -0.15(-5.26%)
May 11, 2011 2.980 2.980 2.820 2.850 5,925 -0.06(-2.07%)
May 10, 2011 2.930 2.972 2.870 2.910 11,235 -0.02(-0.68%)
May 09, 2011 2.950 2.990 2.920 2.930 3,514 +0.01(+0.34%)
May 06, 2011 2.840 3.000 2.840 2.920 3,750 +0.08(+2.82%)
May 05, 2011 2.980 3.000 2.830 2.840 12,000 -0.08(-2.84%)
May 04, 2011 2.990 2.990 2.770 2.923 25,994 -0.05(-1.58%)
May 03, 2011 3.050 3.080 2.880 2.970 39,547 -0.05(-1.66%)
May 02, 2011 3.050 3.050 3.010 3.020 25,063 +0.03(+1.00%)
Apr 29, 2011 3.070 3.099 2.990 2.990 20,364 -0.05(-1.64%)
Apr 28, 2011 3.080 3.190 3.040 3.040 11,704 -0.03(-0.98%)
Apr 27, 2011 3.260 3.270 3.020 3.070 5,967 -0.17(-5.25%)
Apr 26, 2011 3.130 3.300 2.940 3.240 56,414 +0.12(+3.85%)
Apr 25, 2011 3.180 3.190 3.050 3.120 8,290 -0.01(-0.32%)
Apr 21, 2011 3.210 3.390 3.110 3.130 13,587 -0.09(-2.79%)
Apr 20, 2011 3.250 3.400 3.050 3.220 21,520 -0.02(-0.62%)
Apr 19, 2011 3.370 3.390 3.200 3.240 6,480 -0.10(-2.99%)
Apr 18, 2011 3.300 3.380 3.120 3.340 31,143 +0.06(+1.83%)
Apr 15, 2011 3.170 3.330 3.170 3.280 14,475 +0.12(+3.80%)
Apr 14, 2011 3.300 3.540 3.070 3.160 22,997 -0.17(-5.11%)
Apr 13, 2011 3.420 3.420 3.250 3.330 8,230 +0.04(+1.22%)
Apr 12, 2011 3.260 3.400 3.150 3.290 8,750 -0.10(-2.95%)
Apr 11, 2011 3.490 3.490 3.330 3.390 14,015 -0.09(-2.59%)
Apr 08, 2011 3.550 3.900 3.420 3.480 65,392 -0.07(-1.97%)
Apr 07, 2011 3.410 3.600 3.400 3.550 9,184 +0.05(+1.43%)
Apr 06, 2011 3.690 3.700 3.430 3.500 9,061 -0.14(-3.85%)
Apr 05, 2011 3.730 4.250 3.380 3.640 42,550 +0.01(+0.28%)
Apr 04, 2011 3.940 4.000 3.500 3.630 39,717 -0.24(-6.23%)
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.