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 (%)
Aug 31, 2009 7.150 7.150 6.800 7.100 1,100 -0.11(-1.53%)
Aug 28, 2009 7.210 7.210 7.210 7.210 500 +0.55(+8.26%)
Aug 27, 2009 6.350 6.670 6.211 6.660 4,416 -0.14(-2.06%)
Aug 26, 2009 6.730 6.830 6.350 6.800 1,800 -0.22(-3.13%)
Aug 24, 2009 7.040 7.020 7.020 7.020 200 +0.27(+4.00%)
Aug 21, 2009 6.780 6.780 6.750 6.750 2,500 +0.02(+0.30%)
Aug 20, 2009 6.730 6.730 6.730 6.730 200 +0.25(+3.89%)
Aug 19, 2009 6.400 6.690 6.310 6.478 1,535 +0.12(+1.86%)
Aug 18, 2009 6.350 6.885 6.350 6.360 900 +0.30(+4.95%)
Aug 17, 2009 6.310 6.445 6.060 6.060 850 -0.36(-5.61%)
Aug 14, 2009 6.550 6.550 5.900 6.420 1,300 -0.23(-3.46%)
Aug 13, 2009 6.130 6.940 6.130 6.650 2,200 +0.00(+0.00%)
Aug 12, 2009 6.700 7.020 6.220 6.650 4,500 -0.05(-0.75%)
Aug 11, 2009 6.750 6.750 6.700 6.700 2,386 -0.11(-1.62%)
Aug 10, 2009 7.140 7.140 6.804 6.810 1,015 +0.06(+0.89%)
Aug 07, 2009 6.850 6.900 6.750 6.750 2,640 -0.32(-4.52%)
Aug 05, 2009 7.080 7.070 7.070 7.070 1,600 -0.41(-5.48%)
Aug 04, 2009 6.910 7.480 6.910 7.480 410 +0.47(+6.70%)
Aug 03, 2009 7.310 7.310 6.910 7.010 3,813 -0.49(-6.53%)
Jul 31, 2009 7.010 7.500 7.010 7.500 400 +0.50(+7.14%)
Jul 30, 2009 7.010 7.010 6.910 7.000 2,700 -0.15(-2.10%)
Jul 29, 2009 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Jul 28, 2009 7.160 7.160 6.910 7.050 2,450 -0.24(-3.29%)
Jul 27, 2009 7.210 7.290 7.210 7.290 200 -0.21(-2.80%)
Jul 24, 2009 7.160 7.500 6.850 7.500 1,700 +0.20(+2.74%)
Jul 23, 2009 7.300 7.300 7.280 7.300 300 +0.02(+0.27%)
Jul 22, 2009 7.280 7.290 6.990 7.280 600 -0.22(-2.93%)
Jul 21, 2009 7.740 7.740 6.950 7.500 4,126 +0.00(+0.00%)
Jul 20, 2009 7.300 7.500 7.119 7.500 3,510 +0.40(+5.63%)
Jul 17, 2009 7.120 7.120 6.860 7.100 800 +0.00(+0.00%)
Jul 16, 2009 6.990 7.100 6.851 7.100 7,382 +0.35(+5.19%)
Jul 15, 2009 6.300 6.750 5.960 6.750 8,050 +0.15(+2.27%)
Jul 14, 2009 6.150 6.600 6.112 6.600 4,930 +0.51(+8.37%)
Jul 13, 2009 5.850 6.100 5.850 6.090 5,305 +0.27(+4.64%)
Jul 10, 2009 5.850 5.850 5.630 5.820 800 +0.17(+3.01%)
Jul 09, 2009 5.510 5.810 4.815 5.650 4,700 -0.10(-1.74%)
Jul 08, 2009 5.610 5.750 5.420 5.750 3,489 +0.26(+4.74%)
Jul 07, 2009 5.500 5.500 5.460 5.490 800 +0.19(+3.58%)
Jul 06, 2009 5.200 5.410 5.200 5.300 5,150 +0.10(+1.92%)
Jul 02, 2009 5.010 5.200 5.010 5.200 450 +0.05(+0.97%)
Jun 30, 2009 4.940 5.150 5.150 5.150 200 -0.10(-1.90%)
Jun 29, 2009 4.810 5.250 4.810 5.250 1,500 +0.25(+5.00%)
Jun 26, 2009 4.940 5.250 4.450 5.000 7,350 +0.07(+1.45%)
Jun 25, 2009 4.710 4.928 4.710 4.928 500 -0.16(-3.17%)
Jun 24, 2009 4.850 5.090 4.850 5.090 200 +0.20(+4.06%)
Jun 22, 2009 4.910 4.891 4.891 4.891 5,100 -0.31(-5.93%)
Jun 19, 2009 5.240 5.250 5.200 5.200 300 -0.05(-0.95%)
Jun 18, 2009 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Jun 17, 2009 5.250 5.250 5.250 5.250 175 -0.04(-0.67%)
Jun 16, 2009 5.040 5.285 4.910 5.285 741 +0.01(+0.10%)
Jun 12, 2009 5.010 5.280 5.280 5.280 2,600 +0.27(+5.38%)
Jun 11, 2009 5.240 5.240 5.010 5.010 570 +0.01(+0.21%)
Jun 10, 2009 5.000 5.000 5.000 5.000 100 -0.24(-4.58%)
Jun 09, 2009 5.000 5.240 4.880 5.240 1,468 +0.36(+7.38%)
Jun 08, 2009 5.000 5.000 4.880 4.880 200 -0.12(-2.40%)
Jun 05, 2009 4.800 5.000 4.800 5.000 200 +0.35(+7.53%)
Jun 04, 2009 4.620 4.650 4.550 4.650 1,800 +0.03(+0.65%)
Jun 03, 2009 4.840 5.400 4.550 4.620 4,350 -0.42(-8.33%)
Jun 02, 2009 5.040 5.040 5.040 5.040 100 -0.36(-6.67%)
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.