New Concept Energy Inc (NY: GBR )

4.060 USD -0.080 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 4.050 4.145 4.040 4.060 146,837 -0.08(-1.93%)
Oct 19, 2021 4.070 4.230 3.950 4.140 234,810 +0.10(+2.48%)
Oct 18, 2021 4.080 4.169 3.980 4.040 99,765 -0.03(-0.74%)
Oct 15, 2021 4.090 4.180 4.000 4.070 176,150 -0.01(-0.25%)
Oct 14, 2021 4.080 4.210 4.015 4.080 196,353 +0.00(+0.00%)
Oct 13, 2021 4.090 4.150 3.910 4.080 173,576 -0.02(-0.49%)
Oct 12, 2021 4.010 4.220 3.990 4.100 258,070 +0.04(+0.99%)
Oct 11, 2021 4.340 4.420 4.000 4.060 329,173 -0.22(-5.14%)
Oct 08, 2021 4.300 4.470 4.180 4.280 150,321 +0.03(+0.71%)
Oct 07, 2021 4.070 4.335 4.070 4.250 351,828 +0.24(+5.99%)
Oct 06, 2021 4.310 4.450 3.950 4.010 350,656 -0.45(-10.09%)
Oct 05, 2021 5.180 5.190 4.130 4.460 690,389 -0.55(-10.98%)
Oct 04, 2021 4.650 5.370 4.500 5.010 2,864,109 +0.63(+14.38%)
Oct 01, 2021 4.220 4.560 4.060 4.380 715,261 +0.12(+2.82%)
Sep 30, 2021 4.030 4.490 4.030 4.260 540,153 +0.18(+4.41%)
Sep 29, 2021 4.420 5.030 4.020 4.080 2,157,292 -0.38(-8.52%)
Sep 28, 2021 5.410 6.150 4.310 4.460 3,886,857 -0.86(-16.17%)
Sep 27, 2021 4.210 5.490 4.180 5.320 4,093,298 +1.27(+31.36%)
Sep 24, 2021 3.890 4.226 3.856 4.050 219,501 +0.11(+2.79%)
Sep 23, 2021 3.850 4.080 3.800 3.940 257,795 +0.11(+2.87%)
Sep 22, 2021 3.750 4.010 3.700 3.830 179,227 +0.16(+4.36%)
Sep 21, 2021 3.930 3.930 3.630 3.670 129,139 -0.07(-1.87%)
Sep 20, 2021 3.980 4.000 3.700 3.740 132,250 -0.32(-7.88%)
Sep 17, 2021 4.110 4.250 3.950 4.060 163,316 -0.05(-1.22%)
Sep 16, 2021 4.140 4.270 4.040 4.110 183,995 -0.10(-2.38%)
Sep 15, 2021 4.180 4.730 4.100 4.210 522,140 +0.10(+2.43%)
Sep 14, 2021 4.490 4.490 4.050 4.110 293,329 -0.36(-8.05%)
Sep 13, 2021 4.310 4.730 4.090 4.470 592,949 +0.18(+4.20%)
Sep 10, 2021 3.980 4.460 3.980 4.290 365,620 +0.28(+6.98%)
Sep 09, 2021 4.050 4.220 3.973 4.010 93,194 -0.14(-3.37%)
Sep 08, 2021 4.050 4.200 4.050 4.150 195,316 -0.03(-0.72%)
Sep 07, 2021 4.050 4.290 4.050 4.180 127,779 +0.02(+0.48%)
Sep 03, 2021 4.030 4.240 3.920 4.160 300,476 +0.13(+3.23%)
Sep 02, 2021 3.960 4.270 3.960 4.030 170,251 +0.00(+0.00%)
Sep 01, 2021 3.970 4.220 3.850 4.030 239,905 +0.09(+2.28%)
Aug 31, 2021 4.000 4.030 3.840 3.940 53,565 -0.06(-1.50%)
Aug 30, 2021 3.930 4.250 3.780 4.000 542,857 +0.15(+3.90%)
Aug 27, 2021 3.680 3.950 3.680 3.850 149,303 +0.13(+3.49%)
Aug 26, 2021 3.740 3.900 3.660 3.720 205,538 -0.09(-2.36%)
Aug 25, 2021 3.810 3.880 3.794 3.810 54,229 +0.01(+0.26%)
Aug 24, 2021 3.670 3.940 3.670 3.800 206,751 +0.15(+4.11%)
Aug 23, 2021 3.460 3.730 3.460 3.650 103,783 +0.23(+6.73%)
Aug 20, 2021 3.330 3.500 3.330 3.420 69,448 +0.05(+1.48%)
Aug 19, 2021 3.600 3.600 3.110 3.370 201,966 -0.28(-7.67%)
Aug 18, 2021 3.930 3.980 3.650 3.650 103,659 -0.14(-3.57%)
Aug 17, 2021 4.080 4.090 3.730 3.785 170,820 -0.38(-9.23%)
Aug 16, 2021 4.190 4.250 3.990 4.170 129,899 -0.01(-0.24%)
Aug 13, 2021 4.320 4.370 4.167 4.180 121,300 -0.21(-4.78%)
Aug 12, 2021 4.480 4.550 4.310 4.390 114,857 -0.11(-2.44%)
Aug 11, 2021 4.500 5.040 4.450 4.500 793,740 -0.02(-0.44%)
Aug 10, 2021 4.410 4.600 4.380 4.520 88,848 +0.07(+1.57%)
Aug 09, 2021 4.420 4.540 4.400 4.450 66,317 +0.02(+0.45%)
Aug 06, 2021 4.390 4.540 4.361 4.430 47,363 +0.05(+1.06%)
Aug 05, 2021 4.280 4.550 4.280 4.383 134,037 +0.05(+1.24%)
Aug 04, 2021 4.430 4.490 4.250 4.330 76,354 -0.22(-4.84%)
Aug 03, 2021 4.440 4.650 4.301 4.550 209,434 +0.11(+2.48%)
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.