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

New Concept Energy Inc (NY: GBR )

1.180 -0.020 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2015 1.340 1.460 1.340 1.370 5,908 +0.05(+3.79%)
Jan 29, 2015 1.340 1.340 1.320 1.320 700 +0.02(+1.54%)
Jan 28, 2015 1.260 1.300 1.250 1.300 2,513 +0.03(+2.48%)
Jan 27, 2015 1.300 1.390 1.210 1.268 47,190 +0.06(+4.83%)
Jan 26, 2015 1.300 1.350 1.200 1.210 28,939 -0.02(-1.63%)
Jan 23, 2015 1.340 1.340 1.200 1.230 20,477 -0.11(-8.21%)
Jan 22, 2015 1.410 1.500 1.300 1.340 6,103 +0.01(+0.75%)
Jan 21, 2015 1.360 1.400 1.280 1.330 15,457 +0.08(+6.40%)
Jan 20, 2015 1.460 1.500 1.230 1.250 43,064 -0.17(-11.97%)
Jan 16, 2015 1.400 1.440 1.388 1.420 3,435 +0.01(+0.71%)
Jan 15, 2015 1.300 1.440 1.300 1.410 15,278 +0.09(+6.82%)
Jan 14, 2015 1.437 1.450 1.310 1.320 19,045 -0.01(-0.76%)
Jan 13, 2015 1.400 1.470 1.310 1.330 23,082 +0.02(+1.61%)
Jan 12, 2015 1.550 1.600 1.300 1.309 21,893 -0.19(-12.73%)
Jan 09, 2015 1.430 1.740 1.350 1.500 114,995 +0.16(+11.93%)
Jan 08, 2015 1.480 1.520 1.340 1.340 13,345 -0.17(-11.25%)
Jan 07, 2015 1.400 1.520 1.330 1.510 1,983 +0.16(+11.85%)
Jan 06, 2015 1.600 1.660 1.350 1.350 25,392 -0.08(-5.59%)
Jan 05, 2015 1.400 1.450 1.360 1.430 6,091 +0.04(+2.88%)
Jan 02, 2015 1.510 1.750 1.340 1.390 58,656 -0.12(-7.95%)
Dec 31, 2014 1.250 1.510 1.510 1.510 272,600 +0.23(+17.97%)
Dec 30, 2014 1.340 1.440 1.190 1.280 68,231 -0.16(-11.11%)
Dec 29, 2014 1.160 1.440 1.160 1.440 93,463 +0.18(+14.29%)
Dec 26, 2014 1.300 1.320 1.220 1.260 37,051 -0.02(-1.25%)
Dec 24, 2014 1.150 1.276 1.276 1.276 89,900 +0.10(+8.14%)
Dec 23, 2014 1.250 1.280 1.151 1.180 22,090 -0.07(-5.60%)
Dec 22, 2014 1.210 1.350 1.210 1.250 10,650 +0.00(+0.01%)
Dec 19, 2014 1.150 1.250 1.150 1.250 12,200 +0.07(+5.92%)
Dec 18, 2014 1.270 1.440 1.150 1.180 105,410 -0.07(-5.60%)
Dec 17, 2014 1.150 1.360 1.150 1.250 77,734 +0.10(+8.70%)
Dec 16, 2014 1.150 1.210 1.150 1.150 14,786 -0.01(-0.86%)
Dec 15, 2014 1.160 1.173 1.150 1.160 9,819 +0.03(+3.11%)
Dec 12, 2014 1.130 1.190 1.120 1.125 20,160 +0.02(+2.27%)
Dec 11, 2014 1.140 1.140 1.090 1.100 1,381 +0.01(+0.92%)
Dec 10, 2014 1.079 1.200 1.079 1.090 28,171 +0.02(+1.86%)
Dec 09, 2014 1.070 1.090 1.020 1.070 2,173 -0.04(-3.59%)
Dec 08, 2014 1.107 1.110 1.100 1.110 750 +0.03(+2.78%)
Dec 05, 2014 1.100 1.100 1.075 1.080 3,425 +0.00(+0.45%)
Dec 04, 2014 1.130 1.190 1.070 1.075 6,322 -0.08(-7.31%)
Dec 03, 2014 1.050 1.186 1.050 1.160 26,298 +0.11(+10.48%)
Dec 02, 2014 0.9500 1.050 0.9200 1.050 32,499 +0.11(+11.70%)
Dec 01, 2014 1.037 1.060 0.9000 0.9400 38,750 -0.15(-13.76%)
Nov 28, 2014 1.050 1.105 0.9800 1.090 23,580 -0.02(-1.80%)
Nov 26, 2014 1.170 1.110 1.110 1.110 1,600 -0.01(-0.90%)
Nov 25, 2014 1.100 1.190 1.050 1.120 22,614 -0.03(-2.60%)
Nov 24, 2014 1.060 1.170 1.024 1.150 37,542 +0.14(+13.86%)
Nov 21, 2014 1.030 1.100 0.9900 1.010 8,507 -0.05(-4.72%)
Nov 20, 2014 1.150 1.210 1.000 1.060 23,019 -0.02(-1.85%)
Nov 19, 2014 1.030 1.110 0.9500 1.080 33,082 +0.07(+6.93%)
Nov 18, 2014 0.9501 1.010 0.9501 1.010 18,680 +0.02(+2.02%)
Nov 17, 2014 1.040 1.040 0.9500 0.9900 7,341 -0.06(-5.71%)
Nov 14, 2014 1.100 1.138 0.9435 1.050 17,852 -0.02(-1.87%)
Nov 13, 2014 1.070 1.082 1.070 1.070 4,256 -0.01(-0.93%)
Nov 12, 2014 1.070 1.080 1.070 1.080 410 +0.00(+0.00%)
Nov 11, 2014 1.070 1.094 1.070 1.080 6,250 -0.01(-0.92%)
Nov 10, 2014 1.120 1.120 1.070 1.090 3,300 -0.03(-2.68%)
Nov 07, 2014 1.080 1.120 1.070 1.120 12,804 +0.03(+2.61%)
Nov 06, 2014 1.070 1.130 1.066 1.091 7,709 +0.02(+2.01%)
Nov 05, 2014 1.123 1.123 1.060 1.070 8,021 -0.07(-6.14%)
Nov 04, 2014 1.080 1.194 1.060 1.140 12,174 +0.04(+3.64%)
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.