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 31, 2022 3.090 3.200 2.740 2.840 172,935 -0.31(-9.84%)
Mar 30, 2022 3.230 3.280 3.150 3.150 101,086 -0.02(-0.63%)
Mar 29, 2022 3.260 3.270 3.100 3.170 113,979 -0.13(-3.94%)
Mar 28, 2022 3.290 3.440 3.240 3.300 69,768 -0.06(-1.79%)
Mar 25, 2022 3.400 3.700 3.250 3.360 412,843 -0.09(-2.61%)
Mar 24, 2022 3.620 3.700 3.290 3.450 272,219 -0.22(-5.99%)
Mar 23, 2022 3.620 3.880 3.615 3.670 536,819 +0.01(+0.27%)
Mar 22, 2022 3.560 3.770 3.500 3.660 220,752 +0.07(+1.95%)
Mar 21, 2022 3.630 3.850 3.555 3.590 352,290 +0.02(+0.56%)
Mar 18, 2022 3.700 3.805 3.530 3.570 242,081 -0.19(-5.05%)
Mar 17, 2022 3.640 3.950 3.630 3.760 700,916 +0.22(+6.21%)
Mar 16, 2022 3.560 3.640 3.352 3.540 278,100 +0.07(+2.02%)
Mar 15, 2022 3.300 3.570 3.170 3.470 505,417 -0.04(-1.14%)
Mar 14, 2022 3.350 3.570 3.250 3.510 443,079 -0.02(-0.57%)
Mar 11, 2022 3.680 3.750 3.500 3.530 540,247 -0.34(-8.79%)
Mar 10, 2022 3.750 4.550 3.600 3.870 3,917,486 +0.14(+3.75%)
Mar 09, 2022 3.370 4.003 3.340 3.730 1,156,150 -0.04(-1.06%)
Mar 08, 2022 5.850 6.250 3.370 3.770 5,889,043 -1.50(-28.46%)
Mar 07, 2022 3.860 6.250 3.310 5.270 12,631,181 +1.47(+38.68%)
Mar 04, 2022 2.950 4.150 2.950 3.800 3,876,889 +0.79(+26.25%)
Mar 03, 2022 3.050 3.360 2.920 3.010 1,017,330 -0.04(-1.31%)
Mar 02, 2022 3.050 3.160 2.830 3.050 563,139 +0.10(+3.39%)
Mar 01, 2022 3.020 3.120 2.760 2.950 517,806 -0.02(-0.67%)
Feb 28, 2022 2.780 3.090 2.732 2.970 604,209 +0.22(+8.00%)
Feb 25, 2022 2.650 2.810 2.560 2.750 416,099 -0.10(-3.51%)
Feb 24, 2022 3.030 3.370 2.540 2.850 5,982,055 +0.17(+6.34%)
Feb 23, 2022 2.440 2.700 2.410 2.680 660,232 +0.28(+11.67%)
Feb 22, 2022 2.440 2.730 2.360 2.400 1,813,616 +0.07(+3.00%)
Feb 18, 2022 2.330 0 +0.01(+0.44%)
Feb 17, 2022 2.460 2.540 2.320 2.320 135,021 -0.15(-6.07%)
Feb 16, 2022 2.470 2.650 2.380 2.470 362,046 +0.00(+0.00%)
Feb 15, 2022 2.560 2.570 2.440 2.470 109,728 -0.09(-3.52%)
Feb 14, 2022 2.600 2.740 2.500 2.560 221,054 -0.03(-1.16%)
Feb 11, 2022 2.540 2.670 2.460 2.590 428,146 +0.06(+2.37%)
Feb 10, 2022 2.500 2.620 2.470 2.530 139,789 -0.05(-1.75%)
Feb 09, 2022 2.550 2.740 2.510 2.575 203,953 +0.06(+2.18%)
Feb 08, 2022 2.650 2.650 2.480 2.520 157,244 -0.16(-5.97%)
Feb 07, 2022 2.880 2.880 2.670 2.680 110,375 -0.13(-4.63%)
Feb 04, 2022 2.760 2.980 2.750 2.810 493,726 +0.02(+0.72%)
Feb 03, 2022 2.690 2.840 2.614 2.790 178,242 +0.06(+2.19%)
Feb 02, 2022 2.740 2.820 2.580 2.730 189,506 +0.11(+4.20%)
Feb 01, 2022 2.600 2.760 2.580 2.620 151,268 -0.05(-1.87%)
Jan 31, 2022 2.700 2.670 341,819 +0.03(+1.14%)
Jan 28, 2022 2.880 3.260 2.640 2.640 1,833,048 -0.11(-4.00%)
Jan 27, 2022 2.580 3.220 2.580 2.750 3,982,610 +0.16(+6.18%)
Jan 26, 2022 2.750 2.810 2.560 2.590 104,526 -0.04(-1.52%)
Jan 25, 2022 2.490 2.700 2.460 2.630 117,841 +0.08(+3.14%)
Jan 24, 2022 2.450 2.600 2.360 2.550 68,005 +0.02(+0.79%)
Jan 21, 2022 2.480 2.594 2.350 2.530 143,645 +0.01(+0.40%)
Jan 20, 2022 2.560 2.886 2.450 2.520 364,580 -0.10(-3.82%)
Jan 19, 2022 2.400 2.750 2.400 2.620 378,639 -0.07(-2.60%)
Jan 18, 2022 2.550 3.290 2.550 2.690 1,994,751 +0.19(+7.60%)
Jan 14, 2022 2.500 0 +0.01(+0.40%)
Jan 13, 2022 2.580 2.640 2.420 2.490 83,328 -0.10(-3.86%)
Jan 12, 2022 2.500 2.700 2.470 2.590 180,581 +0.15(+6.15%)
Jan 11, 2022 2.420 2.540 2.400 2.440 71,559 +0.04(+1.67%)
Jan 10, 2022 2.500 2.500 2.300 2.400 40,475 -0.15(-5.88%)
Jan 07, 2022 2.500 2.570 2.474 2.550 15,116 +0.09(+3.66%)
Jan 06, 2022 2.490 2.580 2.420 2.460 44,263 -0.07(-2.77%)
Jan 05, 2022 2.700 2.840 2.480 2.530 76,862 -0.14(-5.24%)
Jan 04, 2022 2.560 2.720 2.490 2.670 162,263 +0.18(+7.23%)
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.