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 (%)
Feb 28, 2019 1.850 1.890 1.800 1.820 38,462 +0.00(+0.00%)
Feb 27, 2019 1.830 1.920 1.790 1.820 109,343 -0.01(-0.55%)
Feb 26, 2019 1.880 1.880 1.780 1.830 88,089 +0.02(+1.10%)
Feb 25, 2019 1.900 1.900 1.800 1.810 73,036 +0.03(+1.69%)
Feb 22, 2019 1.860 1.940 1.765 1.780 264,800 +0.03(+1.71%)
Feb 21, 2019 1.760 1.810 1.730 1.750 65,088 -0.01(-0.57%)
Feb 20, 2019 1.780 1.830 1.750 1.760 96,183 -0.01(-0.56%)
Feb 19, 2019 1.760 1.855 1.750 1.770 110,774 +0.02(+1.14%)
Feb 15, 2019 1.940 2.010 1.750 1.750 745,400 +0.02(+1.16%)
Feb 14, 2019 1.730 1.820 1.720 1.730 88,841 +0.00(+0.00%)
Feb 13, 2019 1.710 1.850 1.710 1.730 49,536 -0.02(-1.14%)
Feb 12, 2019 1.760 1.900 1.730 1.750 141,092 +0.02(+1.16%)
Feb 11, 2019 1.790 1.790 1.683 1.730 17,893 -0.01(-0.57%)
Feb 08, 2019 1.730 1.760 1.680 1.740 23,700 +0.02(+1.16%)
Feb 07, 2019 1.800 1.810 1.710 1.720 31,183 -0.08(-4.44%)
Feb 06, 2019 1.720 1.810 1.710 1.800 112,804 +0.10(+5.88%)
Feb 05, 2019 1.770 1.770 1.690 1.700 30,784 -0.10(-5.56%)
Feb 04, 2019 1.750 1.800 1.720 1.800 19,458 +0.05(+2.86%)
Feb 01, 2019 1.780 1.850 1.730 1.750 54,400 -0.05(-2.78%)
Jan 31, 2019 1.830 1.880 1.720 1.800 153,128 +0.04(+2.48%)
Jan 30, 2019 1.700 1.845 1.650 1.756 149,016 +0.07(+3.93%)
Jan 29, 2019 1.690 1.751 1.610 1.690 52,061 +0.02(+1.20%)
Jan 28, 2019 1.700 1.760 1.670 1.670 22,254 -0.05(-2.91%)
Jan 25, 2019 1.750 1.770 1.700 1.720 20,700 -0.01(-0.58%)
Jan 24, 2019 1.720 1.800 1.720 1.730 16,098 -0.02(-1.14%)
Jan 23, 2019 1.880 1.895 1.660 1.750 58,373 -0.12(-6.40%)
Jan 22, 2019 1.869 1.890 1.830 1.870 45,484 -0.03(-1.60%)
Jan 18, 2019 1.960 2.030 1.860 1.900 88,100 +0.00(+0.00%)
Jan 17, 2019 1.880 1.990 1.830 1.900 326,060 +0.08(+4.40%)
Jan 16, 2019 1.850 1.920 1.820 1.820 28,121 -0.05(-2.67%)
Jan 15, 2019 1.900 1.976 1.800 1.870 61,999 -0.02(-1.06%)
Jan 14, 2019 1.880 2.090 1.860 1.890 354,559 +0.05(+2.72%)
Jan 11, 2019 1.850 1.960 1.750 1.840 181,900 -0.03(-1.60%)
Jan 10, 2019 1.880 2.050 1.720 1.870 277,265 -0.06(-3.11%)
Jan 09, 2019 1.820 2.200 1.750 1.930 839,045 +0.23(+13.53%)
Jan 08, 2019 1.820 1.820 1.687 1.700 16,834 +0.04(+2.41%)
Jan 07, 2019 1.670 1.770 1.610 1.660 56,655 +0.07(+4.34%)
Jan 04, 2019 1.515 1.690 1.500 1.591 125,800 +0.09(+6.07%)
Jan 03, 2019 1.500 1.504 1.430 1.500 49,430 +0.01(+0.67%)
Jan 02, 2019 1.430 1.540 1.380 1.490 56,694 +0.09(+6.43%)
Dec 31, 2018 1.440 1.460 1.360 1.400 44,900 +0.01(+0.72%)
Dec 28, 2018 1.480 1.500 1.360 1.390 59,900 -0.08(-5.44%)
Dec 27, 2018 1.520 1.562 1.470 1.470 30,511 -0.07(-4.55%)
Dec 26, 2018 1.440 1.680 1.410 1.540 151,404 +0.14(+10.00%)
Dec 24, 2018 1.360 1.460 1.360 1.400 42,600 +0.00(+0.00%)
Dec 21, 2018 1.670 1.670 1.400 1.400 64,400 -0.21(-13.04%)
Dec 20, 2018 1.780 1.780 1.560 1.610 49,546 -0.16(-9.04%)
Dec 19, 2018 1.800 1.800 1.680 1.770 52,474 +0.08(+4.79%)
Dec 18, 2018 1.730 1.800 1.660 1.689 21,704 -0.02(-1.22%)
Dec 17, 2018 1.890 1.890 1.700 1.710 68,774 -0.18(-9.52%)
Dec 14, 2018 2.180 2.203 1.785 1.890 189,700 -0.28(-12.90%)
Dec 13, 2018 2.220 2.250 2.150 2.170 74,589 -0.01(-0.46%)
Dec 12, 2018 2.190 2.290 2.170 2.180 76,590 +0.02(+0.93%)
Dec 11, 2018 2.210 2.210 2.140 2.160 37,583 +0.00(+0.00%)
Dec 10, 2018 2.180 2.250 2.155 2.160 100,806 -0.02(-0.92%)
Dec 07, 2018 2.260 2.360 2.180 2.180 191,100 -0.01(-0.46%)
Dec 06, 2018 2.230 2.400 2.180 2.190 345,362 -0.05(-2.23%)
Dec 04, 2018 2.280 2.420 2.220 2.240 260,500 -0.02(-0.88%)
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.