Skip to main content

New Concept Energy Inc (NY: GBR )

1.050 -0.010 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.750 6.080 5.530 5.860 317,700 +0.07(+1.21%)
Feb 25, 2021 6.370 6.510 5.730 5.790 275,497 -0.31(-5.08%)
Feb 24, 2021 6.010 6.550 5.910 6.100 602,072 +0.35(+6.09%)
Feb 23, 2021 6.180 6.230 5.060 5.750 360,360 -0.64(-10.02%)
Feb 22, 2021 6.510 7.250 6.210 6.390 1,154,671 -0.05(-0.78%)
Feb 19, 2021 6.350 6.580 6.080 6.440 980,300 +0.27(+4.38%)
Feb 18, 2021 6.980 7.190 6.100 6.170 1,225,971 -0.72(-10.45%)
Feb 17, 2021 7.100 7.740 6.760 6.890 836,900 -0.58(-7.76%)
Feb 16, 2021 7.410 7.950 7.030 7.470 2,088,127 +0.35(+4.92%)
Feb 12, 2021 6.930 7.930 6.880 7.120 1,340,500 +0.17(+2.45%)
Feb 11, 2021 8.030 8.330 6.750 6.950 1,194,803 -1.75(-20.11%)
Feb 10, 2021 8.120 10.25 7.050 8.700 4,902,008 +1.03(+13.43%)
Feb 09, 2021 7.260 9.090 6.790 7.670 2,479,621 +0.44(+6.09%)
Feb 08, 2021 6.890 7.780 6.570 7.230 1,542,322 +0.41(+6.01%)
Feb 05, 2021 6.930 7.250 6.428 6.820 751,600 -0.06(-0.87%)
Feb 04, 2021 7.280 7.280 6.660 6.880 814,171 -0.52(-7.03%)
Feb 03, 2021 7.000 9.470 6.850 7.400 4,353,581 +0.86(+13.15%)
Feb 02, 2021 7.810 7.830 5.920 6.540 2,493,551 -1.59(-19.56%)
Feb 01, 2021 9.600 9.990 7.610 8.130 3,294,773 -2.98(-26.82%)
Jan 29, 2021 16.92 17.00 11.00 11.11 5,093,300 -13.89(-55.56%)
Jan 28, 2021 2.300 30.99 2.260 25.00 95,391,664 +22.64(+959.32%)
Jan 27, 2021 2.310 2.430 2.250 2.360 249,296 -0.02(-0.84%)
Jan 26, 2021 2.510 2.560 2.380 2.380 158,766 -0.13(-5.18%)
Jan 25, 2021 2.550 2.580 2.300 2.510 527,606 +0.04(+1.62%)
Jan 22, 2021 2.290 2.540 2.200 2.470 303,500 +0.10(+4.22%)
Jan 21, 2021 2.300 2.370 2.230 2.370 170,846 +0.08(+3.49%)
Jan 20, 2021 2.340 2.340 2.210 2.290 607,094 +0.08(+3.62%)
Jan 19, 2021 2.310 2.320 2.000 2.210 138,535 +0.01(+0.45%)
Jan 15, 2021 2.320 2.359 2.160 2.200 165,800 -0.09(-3.93%)
Jan 14, 2021 2.270 2.380 2.260 2.290 346,599 -0.12(-4.98%)
Jan 13, 2021 2.200 2.650 2.110 2.410 828,840 +0.27(+12.62%)
Jan 12, 2021 2.090 2.280 2.080 2.140 237,755 +0.08(+3.88%)
Jan 11, 2021 2.080 2.120 2.030 2.060 102,332 -0.03(-1.44%)
Jan 08, 2021 2.070 2.150 1.930 2.090 219,600 +0.04(+1.95%)
Jan 07, 2021 2.100 2.160 1.990 2.050 119,621 +0.13(+6.77%)
Jan 06, 2021 2.130 2.160 1.910 1.920 230,137 -0.28(-12.73%)
Jan 05, 2021 1.790 2.280 1.790 2.200 790,831 +0.39(+21.55%)
Jan 04, 2021 1.950 1.980 1.810 1.810 201,856 -0.13(-6.61%)
Dec 31, 2020 1.938 1.938 1.938 856,133 -0.16(-7.71%)
Dec 30, 2020 2.020 2.340 1.890 2.100 856,133 -0.34(-13.93%)
Dec 29, 2020 2.700 3.500 2.080 2.440 12,391,563 +0.67(+37.85%)
Dec 28, 2020 1.780 1.840 1.750 1.770 112,849 -0.02(-1.12%)
Dec 24, 2020 1.790 1.880 1.710 1.790 228,800 +0.04(+2.29%)
Dec 23, 2020 1.670 1.780 1.650 1.750 114,552 +0.07(+4.17%)
Dec 22, 2020 1.660 1.700 1.630 1.680 77,539 +0.00(+0.00%)
Dec 21, 2020 1.740 1.740 1.650 1.680 84,940 -0.06(-3.45%)
Dec 18, 2020 1.740 1.740 1.690 1.740 86,500 +0.00(+0.00%)
Dec 17, 2020 1.720 1.790 1.720 1.740 52,932 +0.00(+0.00%)
Dec 16, 2020 1.770 1.940 1.720 1.740 283,370 +0.00(+0.00%)
Dec 15, 2020 1.740 1.790 1.710 1.740 75,054 +0.02(+1.16%)
Dec 14, 2020 1.750 1.760 1.650 1.720 98,480 +0.02(+1.18%)
Dec 11, 2020 1.680 1.710 1.620 1.700 46,400 -0.01(-0.58%)
Dec 10, 2020 1.660 1.740 1.610 1.710 100,771 +0.02(+1.18%)
Dec 09, 2020 1.780 1.800 1.660 1.690 106,323 -0.08(-4.52%)
Dec 08, 2020 1.730 1.770 1.700 1.770 82,268 +0.02(+1.14%)
Dec 07, 2020 1.780 1.804 1.700 1.750 119,647 -0.05(-2.78%)
Dec 04, 2020 1.770 1.860 1.770 1.800 138,200 +0.05(+2.86%)
Dec 03, 2020 1.710 1.810 1.710 1.750 78,459 -0.01(-0.57%)
Dec 02, 2020 1.740 1.830 1.720 1.760 79,735 +0.04(+2.33%)
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.