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 (%)
May 31, 2017 1.420 1.580 1.380 1.418 71,762 +0.04(+2.75%)
May 30, 2017 1.490 1.490 1.370 1.380 66,403 -0.07(-5.07%)
May 26, 2017 1.510 1.557 1.440 1.454 28,771 +0.01(+0.95%)
May 25, 2017 1.492 1.510 1.430 1.440 14,831 -0.08(-5.26%)
May 24, 2017 1.490 1.600 1.450 1.520 65,691 +0.03(+2.01%)
May 23, 2017 1.450 1.490 1.370 1.490 50,751 +0.00(+0.00%)
May 22, 2017 1.470 1.520 1.400 1.490 33,946 +0.03(+1.99%)
May 19, 2017 1.512 1.550 1.440 1.461 45,937 -0.06(-3.88%)
May 18, 2017 1.572 1.590 1.360 1.520 100,577 -0.05(-3.19%)
May 17, 2017 1.700 1.700 1.510 1.570 55,188 -0.13(-7.65%)
May 16, 2017 1.670 1.700 1.620 1.700 37,700 +0.03(+1.54%)
May 15, 2017 1.750 1.750 1.631 1.674 41,009 +0.00(+0.25%)
May 12, 2017 1.740 1.740 1.610 1.670 33,492 -0.02(-1.18%)
May 11, 2017 1.650 1.720 1.640 1.690 29,581 +0.02(+1.20%)
May 10, 2017 1.640 1.741 1.640 1.670 78,630 +0.03(+1.83%)
May 09, 2017 1.780 1.780 1.600 1.640 47,396 -0.09(-5.21%)
May 08, 2017 1.700 1.770 1.653 1.730 51,906 +0.09(+5.49%)
May 05, 2017 1.700 1.750 1.610 1.640 45,511 -0.02(-1.20%)
May 04, 2017 1.750 1.750 1.660 1.660 71,282 -0.09(-5.04%)
May 03, 2017 1.770 1.770 1.710 1.748 25,638 +0.05(+2.83%)
May 02, 2017 1.720 1.800 1.700 1.700 33,782 -0.07(-3.95%)
May 01, 2017 1.700 1.830 1.700 1.770 45,766 +0.05(+3.01%)
Apr 28, 2017 1.800 1.800 1.700 1.718 54,154 -0.03(-1.82%)
Apr 27, 2017 1.810 1.810 1.728 1.750 44,980 -0.05(-2.78%)
Apr 26, 2017 1.850 1.900 1.780 1.800 109,891 +0.01(+0.41%)
Apr 25, 2017 1.780 1.890 1.660 1.793 115,157 +0.03(+1.68%)
Apr 24, 2017 1.680 1.820 1.630 1.763 81,547 +0.04(+2.49%)
Apr 21, 2017 1.680 1.740 1.677 1.720 48,620 +0.04(+2.38%)
Apr 20, 2017 1.740 1.740 1.680 1.680 71,891 -0.08(-4.55%)
Apr 19, 2017 1.770 1.780 1.700 1.760 78,470 -0.03(-1.68%)
Apr 18, 2017 1.800 1.830 1.730 1.790 95,262 -0.02(-1.10%)
Apr 17, 2017 1.840 1.960 1.750 1.810 40,260 -0.03(-1.63%)
Apr 13, 2017 1.900 1.900 1.710 1.840 124,219 -0.07(-3.66%)
Apr 12, 2017 2.040 2.060 1.870 1.910 183,447 -0.15(-7.28%)
Apr 11, 2017 1.780 2.214 1.750 2.060 822,980 +0.27(+15.08%)
Apr 10, 2017 1.720 1.790 1.720 1.790 122,138 +0.12(+7.19%)
Apr 07, 2017 1.710 1.710 1.660 1.670 113,103 -0.08(-4.57%)
Apr 06, 2017 1.890 1.960 1.580 1.750 196,769 -0.15(-7.89%)
Apr 05, 2017 1.950 2.070 1.810 1.900 395,590 -0.20(-9.52%)
Apr 04, 2017 2.480 2.650 1.910 2.100 3,098,502 +0.33(+18.64%)
Apr 03, 2017 1.790 1.840 1.670 1.770 332,834 -0.03(-1.67%)
Mar 31, 2017 1.720 1.800 1.630 1.800 189,806 +0.06(+3.45%)
Mar 30, 2017 1.840 1.840 1.660 1.740 188,348 -0.13(-6.95%)
Mar 29, 2017 1.910 1.960 1.630 1.870 838,210 -0.28(-13.02%)
Mar 28, 2017 2.410 2.540 1.980 2.150 1,243,112 -0.55(-20.37%)
Mar 27, 2017 2.130 3.790 1.900 2.700 12,426,027 +1.08(+66.67%)
Mar 24, 2017 1.020 2.000 1.020 1.620 1,592,329 +0.60(+58.82%)
Mar 23, 2017 1.040 1.150 1.000 1.020 78,679 -0.01(-0.97%)
Mar 22, 2017 1.070 1.090 1.030 1.030 19,804 -0.06(-5.50%)
Mar 21, 2017 1.170 1.170 1.090 1.090 34,839 -0.05(-4.39%)
Mar 20, 2017 1.160 1.250 1.140 1.140 43,571 -0.02(-1.72%)
Mar 17, 2017 1.120 1.200 1.120 1.160 9,846 +0.01(+0.77%)
Mar 16, 2017 1.150 1.200 1.140 1.151 17,832 +0.03(+2.78%)
Mar 15, 2017 1.190 1.190 1.110 1.120 14,317 -0.02(-1.75%)
Mar 14, 2017 1.160 1.208 1.100 1.140 25,321 -0.10(-8.06%)
Mar 13, 2017 1.130 1.240 1.130 1.240 15,696 +0.06(+4.99%)
Mar 10, 2017 1.190 1.235 1.170 1.181 26,350 -0.01(-0.75%)
Mar 09, 2017 1.160 1.350 1.160 1.190 134,447 +0.00(+0.00%)
Mar 08, 2017 1.310 1.310 1.190 1.190 19,097 -0.08(-6.30%)
Mar 07, 2017 1.350 1.350 1.250 1.270 17,362 -0.02(-1.55%)
Mar 06, 2017 1.510 1.520 1.220 1.290 145,381 -0.24(-15.69%)
Mar 03, 2017 1.600 1.630 1.520 1.530 13,177 -0.00(-0.15%)
Mar 02, 2017 1.640 1.640 1.510 1.532 35,973 +0.02(+1.48%)
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.