Skip to main content

New Concept Energy Inc (NY: GBR )

1.280 -0.020 (-1.53%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 2.350 2.550 2.350 2.490 52,124 +0.11(+4.62%)
Dec 31, 2021 2.380 2.530 2.300 2.380 118,164 +0.01(+0.63%)
Dec 30, 2021 2.560 2.570 2.340 2.365 62,185 -0.20(-7.98%)
Dec 29, 2021 2.480 2.570 2.420 2.570 49,324 +0.05(+1.98%)
Dec 28, 2021 2.760 2.760 2.500 2.520 51,344 -0.18(-6.67%)
Dec 27, 2021 2.720 2.810 2.667 2.700 39,475 -0.03(-1.10%)
Dec 23, 2021 2.850 2.850 2.720 2.730 31,992 -0.06(-2.15%)
Dec 22, 2021 2.670 2.840 2.670 2.790 73,219 +0.16(+6.08%)
Dec 21, 2021 2.610 2.720 2.560 2.630 53,205 -0.01(-0.38%)
Dec 20, 2021 2.570 2.960 2.530 2.640 164,974 +0.00(+0.00%)
Dec 17, 2021 2.470 2.667 2.440 2.640 30,989 +0.07(+2.72%)
Dec 16, 2021 2.580 2.690 2.555 2.570 37,483 -0.01(-0.39%)
Dec 15, 2021 2.530 2.640 2.430 2.580 36,429 +0.03(+1.18%)
Dec 14, 2021 2.710 2.720 2.471 2.550 68,912 -0.19(-6.93%)
Dec 13, 2021 2.790 2.890 2.700 2.740 51,552 -0.15(-5.19%)
Dec 10, 2021 2.813 2.894 2.750 2.890 11,686 +0.08(+2.85%)
Dec 09, 2021 2.940 2.980 2.765 2.810 26,764 -0.08(-2.77%)
Dec 08, 2021 2.720 3.000 2.680 2.890 150,528 +0.15(+5.47%)
Dec 07, 2021 2.650 2.920 2.640 2.740 228,411 +0.13(+4.98%)
Dec 06, 2021 2.680 2.724 2.510 2.610 50,540 +0.05(+1.95%)
Dec 03, 2021 2.720 2.770 2.560 2.560 54,417 -0.16(-5.88%)
Dec 02, 2021 2.700 2.800 2.650 2.720 111,425 +0.05(+1.87%)
Dec 01, 2021 3.050 3.200 2.650 2.670 198,178 -0.36(-11.88%)
Nov 30, 2021 2.990 3.166 2.950 3.030 59,171 +0.01(+0.33%)
Nov 29, 2021 3.110 3.150 2.951 3.020 23,903 -0.14(-4.43%)
Nov 26, 2021 3.000 3.180 2.900 3.160 67,371 +0.03(+0.96%)
Nov 24, 2021 3.190 3.322 3.070 3.130 61,407 -0.12(-3.69%)
Nov 23, 2021 2.980 3.459 2.930 3.250 173,676 +0.29(+9.80%)
Nov 22, 2021 3.060 3.230 2.910 2.960 100,411 -0.12(-3.90%)
Nov 19, 2021 3.160 3.330 3.060 3.080 29,019 -0.09(-2.84%)
Nov 18, 2021 3.350 3.192 3.130 3.170 94,285 -0.21(-6.21%)
Nov 17, 2021 3.420 3.550 3.340 3.380 84,449 -0.09(-2.59%)
Nov 16, 2021 3.440 3.550 3.430 3.470 71,259 +0.00(+0.00%)
Nov 15, 2021 3.370 3.540 3.370 3.470 54,844 +0.03(+0.87%)
Nov 12, 2021 3.370 3.440 3.350 3.440 39,010 +0.09(+2.69%)
Nov 11, 2021 3.610 3.650 3.340 3.350 99,875 -0.24(-6.69%)
Nov 10, 2021 3.710 3.590 172,317 -0.17(-4.52%)
Nov 09, 2021 3.780 3.900 3.650 3.760 180,435 -0.02(-0.53%)
Nov 08, 2021 3.860 3.962 3.730 3.780 313,847 -0.13(-3.32%)
Nov 05, 2021 3.960 4.010 3.800 3.910 107,258 +0.08(+2.09%)
Nov 04, 2021 4.010 4.050 3.773 3.830 107,452 -0.21(-5.20%)
Nov 03, 2021 3.700 4.070 3.700 4.040 407,549 +0.27(+7.16%)
Nov 02, 2021 3.780 3.857 3.700 3.770 79,322 +0.00(+0.00%)
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.