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

New Concept Energy Inc (NY: GBR )

1.262 +0.002 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2016 2.200 2.650 2.130 2.220 918,609 +0.09(+4.23%)
Nov 29, 2016 2.150 2.180 2.050 2.130 90,030 -0.07(-3.18%)
Nov 28, 2016 2.070 2.300 1.950 2.200 356,799 +0.19(+9.19%)
Nov 25, 2016 2.300 2.500 2.000 2.015 640,974 -0.19(-8.42%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.19(+9.45%)
Nov 22, 2016 2.000 2.010 1.900 2.010 167,139 -0.01(-0.50%)
Nov 21, 2016 2.120 2.130 1.960 2.020 119,410 -0.06(-2.88%)
Nov 18, 2016 2.340 2.350 1.850 2.080 682,652 -0.25(-10.73%)
Nov 17, 2016 2.040 2.390 1.900 2.330 820,288 +0.20(+9.55%)
Nov 16, 2016 2.340 2.580 2.010 2.127 844,671 -0.07(-3.07%)
Nov 15, 2016 1.620 2.290 1.520 2.194 1,502,918 +0.69(+46.28%)
Nov 14, 2016 1.640 1.730 1.500 1.500 120,919 -0.16(-9.64%)
Nov 11, 2016 1.680 1.700 1.630 1.660 57,129 -0.07(-4.05%)
Nov 10, 2016 1.850 1.850 1.600 1.730 125,596 -0.04(-2.26%)
Nov 09, 2016 1.600 1.790 1.440 1.770 231,857 +0.14(+8.59%)
Nov 08, 2016 1.680 1.700 1.600 1.630 54,294 +0.04(+2.52%)
Nov 07, 2016 1.680 1.719 1.568 1.590 81,227 -0.02(-1.24%)
Nov 04, 2016 1.590 1.650 1.510 1.610 114,151 -0.01(-0.62%)
Nov 03, 2016 1.950 1.950 1.533 1.620 238,121 -0.19(-10.50%)
Nov 02, 2016 1.940 1.980 1.720 1.810 339,304 -0.18(-9.00%)
Nov 01, 2016 1.940 2.400 1.939 1.989 1,698,118 +0.07(+3.59%)
Oct 31, 2016 2.040 2.079 1.920 1.920 313,024 -0.15(-7.25%)
Oct 28, 2016 2.040 2.300 1.990 2.070 1,232,154 +0.03(+1.48%)
Oct 27, 2016 1.980 2.120 1.950 2.040 326,242 +0.06(+3.03%)
Oct 26, 2016 2.030 2.160 1.910 1.980 400,194 -0.05(-2.33%)
Oct 25, 2016 2.130 2.260 1.980 2.027 874,384 -0.04(-2.06%)
Oct 24, 2016 2.040 2.090 1.920 2.070 325,966 -0.00(-0.00%)
Oct 21, 2016 2.120 2.130 2.020 2.070 167,961 -0.07(-3.27%)
Oct 20, 2016 2.230 2.230 2.040 2.140 180,358 -0.06(-2.73%)
Oct 19, 2016 2.240 2.260 2.040 2.200 381,179 -0.06(-2.65%)
Oct 18, 2016 2.470 2.570 2.200 2.260 785,438 -0.25(-9.96%)
Oct 17, 2016 2.560 2.630 2.150 2.510 684,368 -0.02(-0.79%)
Oct 14, 2016 2.770 2.840 2.420 2.530 879,549 -0.17(-6.30%)
Oct 13, 2016 2.650 2.750 2.520 2.700 1,031,801 +0.03(+1.12%)
Oct 12, 2016 2.570 2.750 2.370 2.670 1,953,134 +0.04(+1.52%)
Oct 11, 2016 2.260 2.900 2.220 2.630 3,261,461 +0.33(+14.35%)
Oct 10, 2016 2.310 2.490 2.200 2.300 475,096 -0.02(-0.86%)
Oct 07, 2016 2.450 3.070 2.320 2.320 2,109,160 -0.06(-2.52%)
Oct 06, 2016 2.470 2.530 2.380 2.380 185,007 -0.11(-4.49%)
Oct 05, 2016 2.540 2.540 2.330 2.492 173,111 -0.11(-4.16%)
Oct 04, 2016 2.700 2.980 2.450 2.600 597,323 -0.10(-3.70%)
Oct 03, 2016 2.910 3.010 2.700 2.700 247,138 -0.29(-9.70%)
Sep 30, 2016 3.440 3.450 2.970 2.990 315,198 -0.01(-0.33%)
Sep 29, 2016 3.440 3.690 2.950 3.000 480,033 -0.50(-14.29%)
Sep 28, 2016 3.650 3.717 3.340 3.500 584,418 -0.20(-5.41%)
Sep 27, 2016 3.950 3.970 3.600 3.700 748,465 -0.20(-5.13%)
Sep 26, 2016 3.890 4.170 3.649 3.900 345,821 +0.10(+2.63%)
Sep 23, 2016 3.720 4.350 3.550 3.800 1,004,570 +0.08(+2.15%)
Sep 22, 2016 3.700 3.965 3.560 3.720 137,501 +0.09(+2.45%)
Sep 21, 2016 3.700 3.810 3.631 3.631 88,613 +0.08(+2.28%)
Sep 20, 2016 3.540 3.660 3.540 3.550 36,527 -0.03(-0.84%)
Sep 19, 2016 3.710 3.780 3.540 3.580 109,961 -0.20(-5.29%)
Sep 16, 2016 3.970 3.970 3.780 3.780 135,454 -0.16(-4.06%)
Sep 15, 2016 4.310 4.310 3.860 3.940 217,902 -0.26(-6.10%)
Sep 14, 2016 4.360 4.425 4.180 4.196 155,767 -0.16(-3.77%)
Sep 13, 2016 4.580 4.700 4.360 4.360 142,539 -0.20(-4.39%)
Sep 12, 2016 4.410 4.740 4.360 4.560 141,337 +0.03(+0.66%)
Sep 09, 2016 4.700 4.890 4.400 4.530 275,503 -0.17(-3.62%)
Sep 08, 2016 4.890 4.930 4.700 4.700 275,491 -0.05(-1.05%)
Sep 07, 2016 4.990 5.200 4.680 4.750 1,586,783 -0.06(-1.25%)
Sep 06, 2016 4.630 5.050 4.630 4.810 835,832 +0.16(+3.44%)
Sep 02, 2016 4.570 4.650 4.650 4.650 1,128,600 +0.06(+1.31%)
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.