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 (%)
Oct 31, 2003 4.280 4.300 4.150 4.150 9,400 -0.40(-8.79%)
Oct 30, 2003 5.370 4.940 4.550 4.550 26,900 -0.82(-15.27%)
Oct 29, 2003 5.150 5.500 4.900 5.370 29,200 +2.91(+118.07%)
Oct 28, 2003 2.375 2.462 2.275 2.462 24,800 +0.06(+2.50%)
Oct 27, 2003 2.530 2.575 2.225 2.402 29,400 -0.13(-5.23%)
Oct 24, 2003 2.562 2.688 2.382 2.535 41,000 -0.15(-5.67%)
Oct 23, 2003 2.750 2.862 2.625 2.688 17,800 -0.06(-2.27%)
Oct 22, 2003 3.075 3.075 2.570 2.750 46,600 -0.31(-10.20%)
Oct 21, 2003 3.252 3.252 3.062 3.062 38,000 +0.01(+0.41%)
Oct 20, 2003 2.750 3.065 2.750 3.050 36,600 +0.35(+12.96%)
Oct 17, 2003 2.317 2.700 2.495 2.700 44,600 +0.38(+16.50%)
Oct 16, 2003 3.312 3.312 2.317 2.317 100,000 -0.25(-9.56%)
Oct 14, 2003 2.188 2.712 2.188 2.562 91,400 +0.69(+37.03%)
Oct 13, 2003 1.425 1.850 1.425 1.870 69,800 +0.45(+31.23%)
Oct 10, 2003 1.425 1.425 1.425 1.425 400 +0.05(+3.64%)
Oct 09, 2003 1.375 1.375 1.375 1.375 1,000 +0.00(+0.00%)
Oct 08, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 07, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 06, 2003 1.375 1.375 1.375 1.375 10,000 +0.04(+2.80%)
Oct 03, 2003 1.337 1.337 1.337 1.337 1,800 +0.04(+2.88%)
Oct 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 01, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2003 1.300 1.300 1.300 1.300 200 -0.01(-0.95%)
Sep 26, 2003 1.312 1.312 1.312 1.312 0 +0.00(+0.00%)
Sep 25, 2003 1.312 1.312 1.312 1.312 2,000 +0.04(+2.94%)
Sep 24, 2003 1.363 1.363 1.300 1.275 8,600 -0.08(-5.56%)
Sep 23, 2003 1.300 1.350 1.250 1.350 13,400 -0.02(-1.64%)
Sep 22, 2003 1.373 1.373 1.373 1.373 4,000 +0.06(+4.57%)
Sep 19, 2003 1.250 1.312 1.250 1.312 3,800 +0.24(+22.09%)
Sep 18, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Sep 17, 2003 1.075 1.075 1.075 1.075 400 -0.15(-12.24%)
Sep 16, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 15, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 12, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 11, 2003 1.225 1.225 1.225 1.225 0 +0.04(+3.16%)
Sep 10, 2003 1.188 1.188 1.188 1.188 0 -0.04(-3.06%)
Sep 09, 2003 1.220 1.225 1.220 1.225 800 +0.04(+3.16%)
Sep 08, 2003 1.188 1.188 1.188 1.188 200 -0.04(-3.06%)
Sep 05, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 04, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 03, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 02, 2003 1.250 1.250 1.225 1.225 400 -0.06(-4.85%)
Aug 29, 2003 1.312 1.500 1.250 1.288 5,400 +0.04(+3.00%)
Aug 28, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 27, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 26, 2003 1.312 1.312 1.250 1.250 800 -0.12(-9.09%)
Aug 25, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 22, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 19, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 18, 2003 1.438 1.438 1.375 1.375 1,000 -0.12(-8.33%)
Aug 15, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 12, 2003 1.688 1.688 1.500 1.500 2,800 -0.25(-14.29%)
Aug 11, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 08, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 06, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 05, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 04, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 01, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 31, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 30, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 29, 2003 1.875 1.875 1.750 1.750 1,600 -0.05(-2.78%)
Jul 28, 2003 1.800 1.800 1.800 1.800 200 +0.05(+2.86%)
Jul 25, 2003 1.775 1.775 1.750 1.750 1,200 -0.06(-3.45%)
Jul 24, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 23, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 22, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 21, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 18, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 17, 2003 1.812 1.812 1.812 1.812 0 +0.00(+0.00%)
Jul 16, 2003 1.812 1.812 1.812 1.812 400 -0.06(-3.33%)
Jul 15, 2003 1.875 1.875 1.875 1.875 400 -0.06(-3.23%)
Jul 14, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jul 11, 2003 1.962 1.962 1.938 1.938 400 -0.06(-3.12%)
Jul 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 09, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 08, 2003 2.062 2.062 2.000 2.000 2,000 -0.12(-5.88%)
Jul 07, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Jul 03, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Jul 02, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Jul 01, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Jun 30, 2003 2.125 2.125 2.125 2.125 600 -0.06(-2.86%)
Jun 27, 2003 2.188 2.188 2.188 2.188 0 +0.00(+0.00%)
Jun 26, 2003 2.188 2.188 2.188 2.188 0 +0.00(+0.00%)
Jun 25, 2003 2.188 2.188 2.188 2.188 0 +0.00(+0.00%)
Jun 24, 2003 2.188 2.188 2.188 2.188 0 +0.00(+0.00%)
Jun 23, 2003 2.188 2.188 2.188 2.188 400 +0.06(+2.94%)
Jun 20, 2003 2.188 2.188 2.125 2.125 2,000 -0.12(-5.56%)
Jun 19, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jun 18, 2003 2.312 2.487 2.075 2.250 9,600 +0.00(+0.00%)
Jun 17, 2003 1.938 2.562 1.938 2.250 14,400 +0.37(+19.68%)
Jun 16, 2003 1.880 1.880 1.880 1.880 800 -0.02(-1.05%)
Jun 13, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 12, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 11, 2003 1.900 1.900 1.900 1.900 400 -0.01(-0.65%)
Jun 10, 2003 1.913 1.913 1.913 1.913 0 +0.00(+0.00%)
Jun 09, 2003 1.913 1.913 1.913 1.913 200 -0.02(-1.29%)
Jun 06, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 05, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 04, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 03, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 02, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 30, 2003 1.875 1.938 1.875 1.938 400 +0.07(+4.03%)
May 29, 2003 1.863 1.863 1.863 1.863 0 +0.00(+0.00%)
May 28, 2003 1.863 1.863 1.863 1.863 0 +0.00(+0.00%)
May 23, 2003 1.863 1.863 1.863 1.863 0 +0.00(+0.00%)
May 22, 2003 1.900 1.900 1.863 1.863 1,000 -0.07(-3.87%)
May 21, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 20, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 19, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 16, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 15, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 14, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 13, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 12, 2003 1.938 1.938 1.938 1.938 200 -0.02(-1.27%)
May 09, 2003 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
May 08, 2003 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
May 07, 2003 1.988 2.025 1.962 1.962 600 +0.02(+1.29%)
May 06, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 05, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 02, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
May 01, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Apr 30, 2003 1.875 1.938 1.875 1.938 1,400 +0.07(+4.03%)
Apr 29, 2003 1.863 1.863 1.863 1.863 800 +0.04(+2.05%)
Apr 28, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 25, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 24, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 23, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 21, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 17, 2003 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Apr 16, 2003 1.825 1.825 1.825 1.825 200 -0.03(-1.35%)
Apr 15, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 14, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 11, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 10, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 09, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 08, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 07, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 04, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 03, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 02, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 01, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 31, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 28, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 27, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 26, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 25, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 24, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 21, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 20, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 19, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 18, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 17, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 14, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 13, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 12, 2003 1.850 1.850 1.850 1.850 600 -0.04(-1.99%)
Mar 11, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Mar 07, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Mar 06, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Mar 05, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Mar 04, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Mar 03, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Feb 28, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Feb 27, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Feb 26, 2003 1.887 1.887 1.887 1.887 400 -0.05(-2.58%)
Feb 25, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 24, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 21, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 20, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 19, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 18, 2003 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 14, 2003 2.000 2.000 1.938 1.938 1,600 -0.12(-6.06%)
Feb 13, 2003 2.062 2.062 2.062 2.062 0 +0.00(+0.00%)
Feb 12, 2003 2.062 2.062 2.062 2.062 600 -0.06(-2.94%)
Feb 11, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Feb 10, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Feb 07, 2003 2.075 2.125 2.075 2.125 1,600 +0.09(+4.29%)
Feb 06, 2003 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Feb 05, 2003 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Jan 30, 2003 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
Jan 28, 2003 2.038 2.038 2.038 2.038 400 -0.06(-2.98%)
Jan 24, 2003 2.062 2.100 2.062 2.100 400 +0.10(+5.00%)
Jan 23, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 22, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 21, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 17, 2003 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jan 16, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 15, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 14, 2003 2.000 2.000 2.000 2.000 1,000 -0.08(-3.61%)
Jan 13, 2003 2.075 2.075 2.075 2.075 1,200 +0.08(+3.75%)
Jan 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 09, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 08, 2003 1.938 2.000 1.938 2.000 1,000 +0.12(+6.67%)
Jan 07, 2003 1.875 1.875 1.875 1.875 400 +0.00(+0.00%)
Jan 06, 2003 1.875 1.875 1.875 1.875 400 +0.06(+3.45%)
Jan 02, 2003 1.762 1.812 1.762 1.812 800 +0.00(+0.00%)
Dec 31, 2002 1.938 1.938 1.812 1.812 2,000 -0.19(-9.38%)
Dec 30, 2002 2.125 2.188 2.000 2.000 2,000 -0.06(-3.03%)
Dec 27, 2002 2.062 2.062 2.062 2.062 0 +0.00(+0.00%)
Dec 26, 2002 2.000 2.062 2.000 2.062 400 +0.00(+0.00%)
Dec 24, 2002 2.062 2.062 2.062 2.062 0 +0.00(+0.00%)
Dec 23, 2002 2.062 2.062 2.062 2.062 0 +0.00(+0.00%)
Dec 20, 2002 2.062 2.062 2.062 2.062 200 -0.06(-2.94%)
Dec 19, 2002 2.125 2.125 2.125 2.125 800 -0.12(-5.56%)
Dec 18, 2002 1.972 2.250 1.972 2.250 2,000 +0.31(+16.13%)
Dec 17, 2002 1.700 1.938 1.700 1.938 2,000 +0.19(+10.71%)
Dec 16, 2002 1.750 1.875 1.750 1.750 1,200 +0.12(+7.69%)
Dec 13, 2002 1.812 1.812 1.625 1.625 800 -0.31(-16.13%)
Dec 12, 2002 2.062 2.062 1.750 1.938 2,000 -0.12(-6.06%)
Dec 11, 2002 1.875 2.237 1.688 2.062 13,800 +0.31(+17.86%)
Dec 10, 2002 2.188 2.500 1.750 1.750 19,200 -0.75(-30.00%)
Dec 06, 2002 2.562 3.062 2.500 2.500 4,800 +0.00(+0.00%)
Dec 05, 2002 2.000 3.062 2.000 2.500 9,800 +0.62(+33.33%)
Dec 04, 2002 1.312 1.875 1.312 1.875 2,800 +0.50(+36.36%)
Dec 03, 2002 1.312 1.375 1.250 1.375 4,200 +0.00(+0.00%)
Dec 02, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 27, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 26, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 25, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 22, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 21, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 20, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 19, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 18, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 15, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 14, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 13, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 12, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 11, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Nov 08, 2002 1.500 1.500 1.375 1.375 1,400 -0.19(-12.00%)
Nov 07, 2002 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Nov 06, 2002 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Nov 05, 2002 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Nov 04, 2002 1.562 1.562 1.562 1.562 0 +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.