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

New Concept Energy Inc (NY: GBR )

1.230 +0.050 (+4.28%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Dec 31, 2014 1.250 1.510 1.510 1.510 272,600 +0.23(+17.97%)
Dec 30, 2014 1.340 1.440 1.190 1.280 68,231 -0.16(-11.11%)
Dec 29, 2014 1.160 1.440 1.160 1.440 93,463 +0.18(+14.29%)
Dec 26, 2014 1.300 1.320 1.220 1.260 37,051 -0.02(-1.25%)
Dec 24, 2014 1.150 1.276 1.276 1.276 89,900 +0.10(+8.14%)
Dec 23, 2014 1.250 1.280 1.151 1.180 22,090 -0.07(-5.60%)
Dec 22, 2014 1.210 1.350 1.210 1.250 10,650 +0.00(+0.01%)
Dec 19, 2014 1.150 1.250 1.150 1.250 12,200 +0.07(+5.92%)
Dec 18, 2014 1.270 1.440 1.150 1.180 105,410 -0.07(-5.60%)
Dec 17, 2014 1.150 1.360 1.150 1.250 77,734 +0.10(+8.70%)
Dec 16, 2014 1.150 1.210 1.150 1.150 14,786 -0.01(-0.86%)
Dec 15, 2014 1.160 1.173 1.150 1.160 9,819 +0.03(+3.11%)
Dec 12, 2014 1.130 1.190 1.120 1.125 20,160 +0.02(+2.27%)
Dec 11, 2014 1.140 1.140 1.090 1.100 1,381 +0.01(+0.92%)
Dec 10, 2014 1.079 1.200 1.079 1.090 28,171 +0.02(+1.86%)
Dec 09, 2014 1.070 1.090 1.020 1.070 2,173 -0.04(-3.59%)
Dec 08, 2014 1.107 1.110 1.100 1.110 750 +0.03(+2.78%)
Dec 05, 2014 1.100 1.100 1.075 1.080 3,425 +0.00(+0.45%)
Dec 04, 2014 1.130 1.190 1.070 1.075 6,322 -0.08(-7.31%)
Dec 03, 2014 1.050 1.186 1.050 1.160 26,298 +0.11(+10.48%)
Dec 02, 2014 0.9500 1.050 0.9200 1.050 32,499 +0.11(+11.70%)
Dec 01, 2014 1.037 1.060 0.9000 0.9400 38,750 -0.15(-13.76%)
Nov 28, 2014 1.050 1.105 0.9800 1.090 23,580 -0.02(-1.80%)
Nov 26, 2014 1.170 1.110 1.110 1.110 1,600 -0.01(-0.90%)
Nov 25, 2014 1.100 1.190 1.050 1.120 22,614 -0.03(-2.60%)
Nov 24, 2014 1.060 1.170 1.024 1.150 37,542 +0.14(+13.86%)
Nov 21, 2014 1.030 1.100 0.9900 1.010 8,507 -0.05(-4.72%)
Nov 20, 2014 1.150 1.210 1.000 1.060 23,019 -0.02(-1.85%)
Nov 19, 2014 1.030 1.110 0.9500 1.080 33,082 +0.07(+6.93%)
Nov 18, 2014 0.9501 1.010 0.9501 1.010 18,680 +0.02(+2.02%)
Nov 17, 2014 1.040 1.040 0.9500 0.9900 7,341 -0.06(-5.71%)
Nov 14, 2014 1.100 1.138 0.9435 1.050 17,852 -0.02(-1.87%)
Nov 13, 2014 1.070 1.082 1.070 1.070 4,256 -0.01(-0.93%)
Nov 12, 2014 1.070 1.080 1.070 1.080 410 +0.00(+0.00%)
Nov 11, 2014 1.070 1.094 1.070 1.080 6,250 -0.01(-0.92%)
Nov 10, 2014 1.120 1.120 1.070 1.090 3,300 -0.03(-2.68%)
Nov 07, 2014 1.080 1.120 1.070 1.120 12,804 +0.03(+2.61%)
Nov 06, 2014 1.070 1.130 1.066 1.091 7,709 +0.02(+2.01%)
Nov 05, 2014 1.123 1.123 1.060 1.070 8,021 -0.07(-6.14%)
Nov 04, 2014 1.080 1.194 1.060 1.140 12,174 +0.04(+3.64%)
Nov 03, 2014 1.190 1.237 0.9000 1.100 31,590 -0.09(-7.56%)
Oct 31, 2014 1.250 1.280 1.190 1.190 4,163 -0.01(-0.83%)
Oct 30, 2014 1.250 1.260 1.190 1.200 17,687 -0.06(-4.84%)
Oct 29, 2014 1.200 1.270 1.190 1.261 9,530 -0.06(-4.47%)
Oct 28, 2014 1.260 1.340 1.151 1.320 24,724 +0.06(+4.77%)
Oct 27, 2014 1.280 1.370 1.260 1.260 8,697 -0.02(-1.56%)
Oct 24, 2014 1.190 1.500 1.080 1.280 51,893 -0.05(-3.76%)
Oct 23, 2014 1.110 1.500 1.080 1.330 60,875 +0.16(+13.68%)
Oct 22, 2014 1.430 1.430 1.170 1.170 35,656 -0.26(-18.18%)
Oct 21, 2014 1.500 1.570 1.350 1.430 65,223 +0.13(+10.00%)
Oct 20, 2014 1.360 1.385 1.260 1.300 52,518 +0.12(+10.44%)
Oct 17, 2014 0.9700 1.280 0.9600 1.177 100,839 +0.33(+38.48%)
Oct 16, 2014 0.9300 0.9500 0.8350 0.8500 11,276 -0.06(-6.59%)
Oct 15, 2014 1.030 1.030 0.8800 0.9100 51,378 -0.12(-11.65%)
Oct 14, 2014 1.095 1.095 1.030 1.030 300 +0.01(+0.68%)
Oct 13, 2014 1.120 1.120 1.020 1.023 9,993 -0.08(-7.00%)
Oct 10, 2014 1.039 1.180 1.039 1.100 20,877 +0.06(+6.10%)
Oct 09, 2014 1.100 1.100 1.010 1.037 12,338 -0.03(-3.10%)
Oct 08, 2014 1.030 1.140 1.030 1.070 28,991 +0.00(+0.01%)
Oct 07, 2014 1.040 1.161 1.030 1.070 22,426 -0.00(-0.01%)
Oct 06, 2014 1.250 1.250 1.030 1.070 47,380 -0.19(-15.08%)
Oct 03, 2014 1.350 1.350 1.250 1.260 18,744 -0.07(-5.26%)
Oct 02, 2014 1.562 1.562 1.310 1.330 27,133 -0.18(-11.92%)
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.