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

New Concept Energy Inc (NY: GBR )

1.270 +0.040 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 29, 2018 1.353 1.353 1.353 0 +0.06(+4.91%)
Mar 28, 2018 1.310 1.360 1.290 1.290 30,131 -0.03(-2.30%)
Mar 27, 2018 1.400 1.400 1.320 1.320 22,531 -0.07(-4.95%)
Mar 26, 2018 1.410 1.410 1.330 1.389 23,339 -0.02(-1.48%)
Mar 23, 2018 1.429 1.429 1.380 1.410 14,719 +0.01(+0.71%)
Mar 22, 2018 1.460 1.490 1.370 1.400 72,266 -0.08(-5.41%)
Mar 21, 2018 1.500 1.560 1.450 1.480 80,652 +0.03(+2.07%)
Mar 20, 2018 1.450 1.600 1.420 1.450 329,954 +0.02(+1.40%)
Mar 19, 2018 1.450 1.500 1.400 1.430 35,329 -0.04(-2.72%)
Mar 16, 2018 1.428 1.500 1.428 1.470 14,395 +0.05(+3.52%)
Mar 15, 2018 1.371 1.500 1.371 1.420 63,875 +0.00(+0.00%)
Mar 14, 2018 1.390 1.440 1.370 1.420 27,720 +0.02(+1.43%)
Mar 13, 2018 1.381 1.450 1.350 1.400 114,485 +0.03(+2.13%)
Mar 12, 2018 1.390 1.450 1.330 1.371 85,219 +0.00(+0.06%)
Mar 09, 2018 1.450 1.490 1.360 1.370 151,082 -0.03(-2.14%)
Mar 08, 2018 1.420 1.470 1.400 1.400 74,374 -0.03(-2.10%)
Mar 07, 2018 1.470 1.470 1.430 1.430 9,249 -0.02(-1.38%)
Mar 06, 2018 1.490 1.498 1.450 1.450 53,706 -0.04(-2.68%)
Mar 05, 2018 1.540 1.570 1.440 1.490 153,306 -0.00(-0.07%)
Mar 02, 2018 1.420 1.540 1.420 1.491 74,339 +0.04(+2.83%)
Mar 01, 2018 1.400 1.480 1.400 1.450 19,289 +0.05(+3.57%)
Feb 28, 2018 1.460 1.539 1.390 1.400 40,156 -0.06(-4.11%)
Feb 27, 2018 1.540 1.550 1.420 1.460 57,663 -0.02(-1.35%)
Feb 26, 2018 1.520 1.970 1.480 1.480 869,998 -0.04(-2.64%)
Feb 23, 2018 1.540 1.540 1.480 1.520 2,665 -0.01(-0.65%)
Feb 22, 2018 1.558 1.600 1.510 1.530 52,821 +0.02(+1.32%)
Feb 21, 2018 1.550 1.585 1.470 1.510 15,588 -0.07(-4.73%)
Feb 20, 2018 1.600 1.630 1.481 1.585 7,979 +0.00(+0.11%)
Feb 16, 2018 1.583 1.583 1.583 0 -0.03(-1.66%)
Feb 15, 2018 1.410 1.637 1.350 1.610 80,155 +0.22(+15.86%)
Feb 14, 2018 1.430 1.440 1.380 1.390 36,267 +0.01(+0.62%)
Feb 13, 2018 1.419 1.440 1.380 1.381 28,127 +0.00(+0.07%)
Feb 12, 2018 1.330 1.410 1.320 1.380 18,307 +0.11(+8.88%)
Feb 09, 2018 1.420 1.480 1.260 1.267 51,389 -0.18(-12.60%)
Feb 08, 2018 1.500 1.590 1.450 1.450 97,444 -0.06(-3.97%)
Feb 07, 2018 1.530 1.530 1.500 1.510 58,471 -0.02(-1.31%)
Feb 06, 2018 1.590 1.630 1.530 1.530 218,608 -0.02(-1.30%)
Feb 05, 2018 1.580 1.590 1.540 1.550 19,158 -0.06(-3.73%)
Feb 02, 2018 1.650 1.660 1.610 1.610 13,248 -0.07(-4.16%)
Feb 01, 2018 1.680 1.720 1.644 1.680 9,556 -0.01(-0.59%)
Jan 31, 2018 1.600 1.700 1.600 1.690 31,808 +0.07(+4.32%)
Jan 30, 2018 1.690 1.690 1.690 1.620 52,788 -0.09(-5.50%)
Jan 29, 2018 1.760 1.760 1.670 1.714 33,588 -0.03(-1.49%)
Jan 26, 2018 1.810 1.810 1.710 1.740 35,338 -0.04(-2.30%)
Jan 25, 2018 1.810 1.810 1.670 1.781 34,589 +0.01(+0.63%)
Jan 24, 2018 1.770 1.810 1.640 1.770 139,216 -0.12(-6.35%)
Jan 23, 2018 1.770 2.380 1.770 1.890 1,747,049 +0.16(+9.25%)
Jan 22, 2018 1.730 1.800 1.680 1.730 56,342 +0.06(+3.59%)
Jan 19, 2018 1.700 1.750 1.620 1.670 45,394 +0.04(+2.77%)
Jan 18, 2018 1.650 1.720 1.590 1.625 63,131 +0.01(+0.35%)
Jan 17, 2018 1.570 1.650 1.550 1.619 33,363 +0.02(+1.21%)
Jan 16, 2018 1.700 1.700 1.560 1.600 40,264 -0.05(-3.02%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
Jan 11, 2018 1.510 1.660 1.510 1.580 70,689 +0.06(+3.95%)
Jan 10, 2018 1.540 1.590 1.520 1.520 68,902 -0.02(-1.31%)
Jan 09, 2018 1.520 1.613 1.520 1.540 64,127 -0.01(-0.64%)
Jan 08, 2018 1.650 1.650 1.500 1.550 78,237 -0.08(-4.91%)
Jan 05, 2018 1.760 1.810 1.520 1.630 206,740 -0.11(-6.30%)
Jan 04, 2018 1.710 2.450 1.650 1.740 1,423,864 +0.10(+6.07%)
Jan 03, 2018 1.550 1.740 1.540 1.640 222,772 +0.08(+5.13%)
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.