Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.360 +0.030 (+2.26%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 24, 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, 2016 2.040 2.079 1.920 1.920 313,024 -0.15(-7.25%)
Oct 28, 2016 2.040 2.300 1.990 2.070 1,232,154 +0.03(+1.48%)
Oct 27, 2016 1.980 2.120 1.950 2.040 326,242 +0.06(+3.03%)
Oct 26, 2016 2.030 2.160 1.910 1.980 400,194 -0.05(-2.33%)
Oct 25, 2016 2.130 2.260 1.980 2.027 874,384 -0.04(-2.06%)
Oct 24, 2016 2.040 2.090 1.920 2.070 325,966 -0.00(-0.00%)
Oct 21, 2016 2.120 2.130 2.020 2.070 167,961 -0.07(-3.27%)
Oct 20, 2016 2.230 2.230 2.040 2.140 180,358 -0.06(-2.73%)
Oct 19, 2016 2.240 2.260 2.040 2.200 381,179 -0.06(-2.65%)
Oct 18, 2016 2.470 2.570 2.200 2.260 785,438 -0.25(-9.96%)
Oct 17, 2016 2.560 2.630 2.150 2.510 684,368 -0.02(-0.79%)
Oct 14, 2016 2.770 2.840 2.420 2.530 879,549 -0.17(-6.30%)
Oct 13, 2016 2.650 2.750 2.520 2.700 1,031,801 +0.03(+1.12%)
Oct 12, 2016 2.570 2.750 2.370 2.670 1,953,134 +0.04(+1.52%)
Oct 11, 2016 2.260 2.900 2.220 2.630 3,261,461 +0.33(+14.35%)
Oct 10, 2016 2.310 2.490 2.200 2.300 475,096 -0.02(-0.86%)
Oct 07, 2016 2.450 3.070 2.320 2.320 2,109,160 -0.06(-2.52%)
Oct 06, 2016 2.470 2.530 2.380 2.380 185,007 -0.11(-4.49%)
Oct 05, 2016 2.540 2.540 2.330 2.492 173,111 -0.11(-4.16%)
Oct 04, 2016 2.700 2.980 2.450 2.600 597,323 -0.10(-3.70%)
Oct 03, 2016 2.910 3.010 2.700 2.700 247,138 -0.29(-9.70%)
Sep 30, 2016 3.440 3.450 2.970 2.990 315,198 -0.01(-0.33%)
Sep 29, 2016 3.440 3.690 2.950 3.000 480,033 -0.50(-14.29%)
Sep 28, 2016 3.650 3.717 3.340 3.500 584,418 -0.20(-5.41%)
Sep 27, 2016 3.950 3.970 3.600 3.700 748,465 -0.20(-5.13%)
Sep 26, 2016 3.890 4.170 3.649 3.900 345,821 +0.10(+2.63%)
Sep 23, 2016 3.720 4.350 3.550 3.800 1,004,570 +0.08(+2.15%)
Sep 22, 2016 3.700 3.965 3.560 3.720 137,501 +0.09(+2.45%)
Sep 21, 2016 3.700 3.810 3.631 3.631 88,613 +0.08(+2.28%)
Sep 20, 2016 3.540 3.660 3.540 3.550 36,527 -0.03(-0.84%)
Sep 19, 2016 3.710 3.780 3.540 3.580 109,961 -0.20(-5.29%)
Sep 16, 2016 3.970 3.970 3.780 3.780 135,454 -0.16(-4.06%)
Sep 15, 2016 4.310 4.310 3.860 3.940 217,902 -0.26(-6.10%)
Sep 14, 2016 4.360 4.425 4.180 4.196 155,767 -0.16(-3.77%)
Sep 13, 2016 4.580 4.700 4.360 4.360 142,539 -0.20(-4.39%)
Sep 12, 2016 4.410 4.740 4.360 4.560 141,337 +0.03(+0.66%)
Sep 09, 2016 4.700 4.890 4.400 4.530 275,503 -0.17(-3.62%)
Sep 08, 2016 4.890 4.930 4.700 4.700 275,491 -0.05(-1.05%)
Sep 07, 2016 4.990 5.200 4.680 4.750 1,586,783 -0.06(-1.25%)
Sep 06, 2016 4.630 5.050 4.630 4.810 835,832 +0.16(+3.44%)
Sep 02, 2016 4.570 4.650 4.650 4.650 1,128,600 +0.06(+1.31%)
Sep 01, 2016 4.350 4.620 4.350 4.590 398,958 +0.13(+2.91%)
Aug 31, 2016 4.590 4.830 4.240 4.460 504,365 +0.13(+3.00%)
Aug 30, 2016 4.640 4.700 4.300 4.330 194,453 -0.10(-2.26%)
Aug 29, 2016 4.320 4.720 4.100 4.430 682,765 +0.22(+5.22%)
Aug 26, 2016 4.600 5.250 4.110 4.210 2,285,038 -0.27(-6.03%)
Aug 25, 2016 3.900 4.590 3.900 4.480 1,194,408 +0.58(+14.87%)
Aug 24, 2016 4.100 4.200 3.880 3.900 185,693 -0.25(-6.02%)
Aug 23, 2016 4.220 4.380 4.060 4.150 451,877 -0.03(-0.72%)
Aug 22, 2016 4.020 4.419 4.010 4.180 183,653 +0.05(+1.21%)
Aug 19, 2016 4.210 4.730 4.010 4.130 1,350,855 -0.06(-1.43%)
Aug 18, 2016 3.810 5.650 3.810 4.190 4,423,189 +0.42(+11.14%)
Aug 17, 2016 3.860 4.100 3.630 3.770 237,316 -0.15(-3.83%)
Aug 16, 2016 3.600 4.360 3.500 3.920 1,593,398 +0.39(+11.05%)
Aug 15, 2016 4.000 4.050 3.400 3.530 613,773 -0.41(-10.41%)
Aug 12, 2016 3.870 5.700 3.700 3.940 8,761,426 +0.54(+15.88%)
Aug 11, 2016 3.280 3.450 3.090 3.400 274,153 +0.24(+7.59%)
Aug 10, 2016 3.248 3.260 3.050 3.160 140,498 -0.17(-5.11%)
Aug 09, 2016 3.400 3.480 3.250 3.330 76,046 -0.03(-0.89%)
Aug 08, 2016 3.740 3.760 3.150 3.360 695,825 -0.15(-4.27%)
Aug 05, 2016 3.370 3.800 3.300 3.510 1,491,087 +0.18(+5.41%)
Aug 04, 2016 3.010 4.050 3.010 3.330 2,414,616 +0.16(+4.88%)
Aug 03, 2016 3.110 3.390 3.020 3.175 546,531 +0.09(+3.08%)
Aug 02, 2016 3.770 3.802 2.950 3.080 986,946 -0.74(-19.37%)
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.