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 (-3.08%)
Official Closing Price Updated: 8:00 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 (%)
Sep 28, 2012 1.050 1.100 0.9701 1.070 4,266 +0.01(+0.94%)
Sep 27, 2012 1.110 1.110 1.060 1.060 500 -0.01(-0.93%)
Sep 26, 2012 1.060 1.070 0.9215 1.070 1,659 +0.02(+1.90%)
Sep 25, 2012 0.9200 1.050 0.9000 1.050 8,641 +0.15(+16.67%)
Sep 24, 2012 0.9670 0.9670 0.9000 0.9000 1,900 -0.07(-7.22%)
Sep 21, 2012 1.070 1.120 0.9292 0.9700 2,896 -0.07(-6.64%)
Sep 20, 2012 0.9301 1.039 0.9301 1.039 1,860 +0.03(+2.87%)
Sep 19, 2012 0.9900 1.010 0.9120 1.010 2,300 +0.06(+6.32%)
Sep 18, 2012 0.9700 1.010 0.9100 0.9500 2,750 +0.02(+2.15%)
Sep 17, 2012 1.050 1.250 0.8200 0.9300 28,865 -0.07(-7.00%)
Sep 14, 2012 0.9999 1.000 0.9200 1.000 2,900 +0.02(+2.04%)
Sep 13, 2012 1.050 1.050 0.9800 0.9800 9,299 -0.02(-2.00%)
Sep 12, 2012 0.9799 1.000 0.8260 1.000 6,799 +0.01(+1.01%)
Sep 10, 2012 0.9200 0.9900 0.9900 0.9900 7,800 -0.01(-0.64%)
Sep 07, 2012 0.9200 0.9965 0.9100 0.9964 1,000 +0.01(+0.66%)
Sep 06, 2012 1.020 1.020 0.9000 0.9899 9,939 -0.02(-1.99%)
Sep 05, 2012 1.010 1.010 1.010 1.010 2,104 +0.00(+0.00%)
Sep 04, 2012 0.9601 1.010 0.9601 1.010 2,190 +0.00(+0.00%)
Aug 31, 2012 1.010 1.010 1.010 1.010 3,030 +0.02(+2.02%)
Aug 30, 2012 1.010 1.010 0.9500 0.9900 2,200 -0.02(-1.98%)
Aug 29, 2012 1.010 1.010 0.9605 1.010 4,164 +0.01(+1.00%)
Aug 27, 2012 0.9500 1.010 0.9500 1.000 6,283 -0.01(-0.99%)
Aug 24, 2012 0.9476 1.010 0.8000 1.010 33,064 -0.02(-1.94%)
Aug 23, 2012 0.9200 1.030 0.8700 1.030 5,600 +0.03(+3.00%)
Aug 22, 2012 0.9900 1.000 0.9900 1.000 600 +0.03(+3.09%)
Aug 21, 2012 0.9700 1.010 0.8800 0.9700 22,099 -0.04(-3.96%)
Aug 20, 2012 1.010 1.010 1.010 1.010 1,100 -0.03(-2.98%)
Aug 16, 2012 0.9800 1.041 1.041 1.041 2,900 +0.02(+2.06%)
Aug 15, 2012 1.050 1.050 0.9900 1.020 5,400 -0.03(-2.86%)
Aug 14, 2012 0.9800 1.050 0.9700 1.050 14,410 -0.01(-0.94%)
Aug 11, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 10, 2012 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Aug 09, 2012 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Aug 08, 2012 1.010 1.050 0.9800 1.050 1,400 +0.05(+5.00%)
Aug 06, 2012 1.050 1.000 1.000 1.000 2,400 -0.03(-2.96%)
Aug 03, 2012 1.040 1.050 1.030 1.030 3,304 -0.09(-8.07%)
Aug 02, 2012 1.090 1.121 1.090 1.121 1,200 +0.03(+2.84%)
Aug 01, 2012 1.090 1.090 1.090 1.090 500 +0.05(+5.13%)
Jul 31, 2012 1.037 1.037 1.037 1.037 700 -0.03(-3.10%)
Jul 30, 2012 1.030 1.120 1.030 1.070 12,412 +0.02(+1.90%)
Jul 27, 2012 0.9501 1.050 0.9501 1.050 2,540 +0.02(+1.94%)
Jul 25, 2012 1.090 1.030 1.030 1.030 2,200 +0.05(+5.10%)
Jul 24, 2012 1.060 1.060 0.9800 0.9800 581 -0.04(-3.92%)
Jul 23, 2012 1.030 1.190 1.020 1.020 4,360 -0.01(-0.97%)
Jul 20, 2012 1.030 1.030 1.030 1.030 400 +0.03(+2.89%)
Jul 19, 2012 1.000 1.001 1.000 1.001 1,600 -0.02(-1.85%)
Jul 18, 2012 1.030 1.030 0.9500 1.020 17,700 -0.01(-0.97%)
Jul 17, 2012 1.040 1.040 1.030 1.030 2,120 +0.01(+0.98%)
Jul 16, 2012 1.083 1.083 1.020 1.020 6,707 -0.07(-6.42%)
Jul 13, 2012 1.090 1.090 1.090 1.090 600 +0.05(+4.71%)
Jul 12, 2012 1.050 1.050 1.020 1.041 900 +0.02(+2.06%)
Jul 11, 2012 1.020 1.020 1.020 1.020 100 -0.08(-7.27%)
Jul 10, 2012 1.090 1.100 1.090 1.100 526 +0.03(+2.80%)
Jul 09, 2012 0.9500 1.070 0.9500 1.070 7,191 +0.06(+5.94%)
Jul 06, 2012 0.9999 1.050 0.9999 1.010 5,350 +0.01(+1.00%)
Jul 05, 2012 1.000 1.000 1.000 1.000 200 -0.03(-2.91%)
Jul 03, 2012 1.030 1.030 1.030 1.030 200 +0.01(+0.99%)
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.