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 (%)
Nov 28, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 26, 2008 5.510 5.850 5.510 5.650 735 -0.11(-1.91%)
Nov 25, 2008 5.840 5.840 5.760 5.760 330 +0.15(+2.67%)
Nov 24, 2008 5.600 5.850 5.600 5.610 2,713 +0.03(+0.54%)
Nov 21, 2008 5.050 5.580 4.834 5.580 2,495 +0.68(+13.88%)
Nov 20, 2008 4.450 4.970 4.450 4.900 3,303 +0.00(+0.00%)
Nov 19, 2008 4.400 5.700 3.850 4.900 10,000 +0.90(+22.50%)
Nov 18, 2008 3.400 4.200 3.400 4.000 3,145 +0.50(+14.29%)
Nov 17, 2008 3.584 3.650 3.500 3.500 1,300 -0.49(-12.28%)
Nov 14, 2008 3.990 3.990 3.990 3.990 100 +0.09(+2.31%)
Nov 13, 2008 3.900 3.910 3.532 3.900 2,300 -0.35(-8.24%)
Nov 12, 2008 4.260 4.300 4.000 4.250 1,125 -0.50(-10.53%)
Nov 11, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 10, 2008 5.200 5.200 4.300 4.750 3,301 -0.47(-9.00%)
Nov 07, 2008 5.800 6.450 5.150 5.220 7,131 -0.53(-9.14%)
Nov 06, 2008 5.900 6.200 5.400 5.745 6,098 -0.35(-5.82%)
Nov 05, 2008 5.970 6.520 5.700 6.100 3,900 -0.44(-6.76%)
Nov 04, 2008 6.890 6.890 5.900 6.542 3,660 -0.26(-3.85%)
Nov 03, 2008 6.700 6.890 6.690 6.804 2,634 +0.21(+3.25%)
Oct 31, 2008 5.700 6.600 5.700 6.590 2,575 +0.86(+14.93%)
Oct 30, 2008 5.734 5.734 5.734 5.734 240 -0.17(-2.81%)
Oct 29, 2008 5.940 5.950 5.500 5.900 4,403 +0.45(+8.26%)
Oct 28, 2008 5.448 5.450 5.448 5.450 333 +0.20(+3.81%)
Oct 27, 2008 5.260 5.260 5.250 5.250 300 -0.10(-1.87%)
Oct 24, 2008 5.360 5.360 5.250 5.350 900 -0.25(-4.46%)
Oct 23, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 22, 2008 6.500 6.500 5.010 5.600 16,810 -0.90(-13.85%)
Oct 21, 2008 5.220 6.500 5.150 6.500 6,380 +1.68(+34.86%)
Oct 20, 2008 4.820 4.820 4.300 4.820 1,708 +0.42(+9.55%)
Oct 17, 2008 4.300 4.700 4.300 4.400 880 -0.35(-7.37%)
Oct 16, 2008 5.100 5.100 4.500 4.750 1,968 -0.45(-8.66%)
Oct 15, 2008 5.200 5.200 5.200 5.200 100 -0.15(-2.80%)
Oct 14, 2008 5.770 6.700 5.100 5.350 6,071 +0.11(+2.02%)
Oct 13, 2008 4.430 5.850 4.430 5.244 6,517 +1.24(+31.10%)
Oct 10, 2008 6.170 6.170 4.000 4.000 6,510 -1.75(-30.43%)
Oct 09, 2008 5.750 5.750 5.750 5.750 200 +0.40(+7.48%)
Oct 08, 2008 6.130 6.350 5.300 5.350 4,097 -0.40(-6.96%)
Oct 07, 2008 10.00 6.000 4.900 5.750 2,800 +0.65(+12.75%)
Oct 06, 2008 6.830 6.830 4.900 5.100 10,476 -1.29(-20.13%)
Oct 03, 2008 6.600 6.600 6.350 6.385 800 +0.23(+3.82%)
Oct 02, 2008 6.190 6.400 5.700 6.150 5,386 +0.45(+7.89%)
Oct 01, 2008 7.820 7.820 5.700 5.700 15,892 -1.55(-21.38%)
Sep 30, 2008 5.550 7.700 5.550 7.250 8,964 +1.20(+19.83%)
Sep 29, 2008 9.730 9.730 6.050 6.050 18,501 -3.00(-33.15%)
Sep 26, 2008 9.990 10.15 9.010 9.050 0 -0.55(-5.73%)
Sep 25, 2008 8.380 9.650 7.650 9.600 42,930 +1.85(+23.87%)
Sep 24, 2008 7.250 8.180 6.800 7.750 10,016 +1.27(+19.60%)
Sep 23, 2008 6.400 7.165 6.400 6.480 4,723 +0.33(+5.37%)
Sep 22, 2008 6.000 6.600 6.000 6.150 2,769 +0.05(+0.82%)
Sep 19, 2008 6.000 6.300 6.000 6.100 0 -0.05(-0.78%)
Sep 18, 2008 6.148 6.148 6.148 6.148 100 +0.15(+2.47%)
Sep 17, 2008 5.540 6.200 5.540 6.000 1,320 +0.02(+0.33%)
Sep 16, 2008 6.320 6.320 5.740 5.980 5,810 -0.47(-7.29%)
Sep 15, 2008 6.140 6.450 6.020 6.450 3,700 +0.44(+7.32%)
Sep 12, 2008 5.720 6.200 5.720 6.010 2,500 -0.20(-3.21%)
Sep 11, 2008 6.000 6.250 5.984 6.209 1,495 +0.06(+0.96%)
Sep 10, 2008 6.500 6.500 5.820 6.150 7,309 -0.35(-5.38%)
Sep 09, 2008 7.000 7.250 6.500 6.500 1,400 -0.30(-4.41%)
Sep 08, 2008 7.100 7.330 6.500 6.800 5,560 +0.23(+3.50%)
Sep 05, 2008 6.500 6.720 6.500 6.570 0 -0.08(-1.20%)
Sep 04, 2008 6.500 6.650 6.500 6.650 500 -0.10(-1.48%)
Sep 03, 2008 6.490 7.250 6.490 6.750 6,575 +0.40(+6.30%)
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.