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

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2019 1.220 1.250 1.200 1.230 22,200 +0.01(+0.82%)
Dec 30, 2019 1.210 1.250 1.210 1.220 21,840 -0.01(-0.81%)
Dec 27, 2019 1.202 1.250 1.202 1.230 45,400 -0.01(-0.48%)
Dec 26, 2019 1.230 1.250 1.190 1.236 31,228 +0.02(+1.30%)
Dec 24, 2019 1.160 1.240 1.160 1.220 28,800 +0.02(+1.67%)
Dec 23, 2019 1.350 1.350 1.100 1.200 270,083 -0.16(-11.76%)
Dec 20, 2019 1.400 1.400 1.350 1.360 25,600 -0.01(-0.73%)
Dec 19, 2019 1.360 1.386 1.360 1.370 10,759 -0.01(-0.72%)
Dec 18, 2019 1.380 1.410 1.350 1.380 34,365 +0.00(+0.00%)
Dec 17, 2019 1.410 1.410 1.380 1.380 18,569 +0.00(+0.00%)
Dec 16, 2019 1.400 1.450 1.380 1.380 83,046 -0.01(-0.36%)
Dec 13, 2019 1.415 1.429 1.370 1.385 40,000 -0.01(-1.07%)
Dec 12, 2019 1.460 1.460 1.400 1.400 45,485 -0.07(-4.76%)
Dec 11, 2019 1.520 1.720 1.420 1.470 559,152 +0.02(+1.38%)
Dec 10, 2019 1.420 1.540 1.380 1.450 280,890 +0.05(+3.57%)
Dec 09, 2019 1.410 1.430 1.380 1.400 15,702 +0.03(+2.19%)
Dec 06, 2019 1.480 1.480 1.370 1.370 21,500 -0.05(-3.52%)
Dec 05, 2019 1.350 1.490 1.350 1.420 24,099 +0.04(+2.90%)
Dec 04, 2019 1.430 1.440 1.350 1.380 59,985 -0.05(-3.50%)
Dec 03, 2019 1.410 1.450 1.390 1.430 24,227 +0.02(+1.42%)
Dec 02, 2019 1.340 1.490 1.340 1.410 169,355 +0.06(+4.44%)
Nov 29, 2019 1.350 1.350 1.317 1.350 9,600 -0.01(-0.74%)
Nov 27, 2019 1.350 1.440 1.350 1.360 24,000 +0.00(+0.00%)
Nov 26, 2019 1.390 1.400 1.350 1.360 26,045 -0.05(-3.55%)
Nov 25, 2019 1.445 1.462 1.370 1.410 113,556 +0.04(+2.92%)
Nov 22, 2019 1.400 1.430 1.360 1.370 24,900 -0.04(-2.84%)
Nov 21, 2019 1.360 1.490 1.360 1.410 175,150 +0.03(+2.17%)
Nov 20, 2019 1.380 1.410 1.380 1.380 9,571 +0.01(+0.73%)
Nov 19, 2019 1.430 1.440 1.360 1.370 28,076 -0.02(-1.78%)
Nov 18, 2019 1.380 1.400 1.351 1.395 14,658 +0.02(+1.81%)
Nov 15, 2019 1.420 1.429 1.320 1.370 107,200 -0.06(-4.20%)
Nov 14, 2019 1.430 1.480 1.430 1.430 55,218 -0.03(-2.05%)
Nov 13, 2019 1.470 1.470 1.440 1.460 21,119 +0.01(+0.69%)
Nov 12, 2019 1.470 1.497 1.430 1.450 62,575 -0.02(-1.36%)
Nov 11, 2019 1.460 1.480 1.450 1.470 18,949 +0.01(+0.68%)
Nov 08, 2019 1.430 1.489 1.430 1.460 10,300 +0.01(+0.69%)
Nov 07, 2019 1.520 1.520 1.450 1.450 44,449 -0.01(-0.68%)
Nov 06, 2019 1.470 1.490 1.460 1.460 38,856 -0.04(-2.67%)
Nov 05, 2019 1.530 1.530 1.420 1.500 90,603 -0.03(-1.96%)
Nov 04, 2019 1.550 1.650 1.500 1.530 220,977 +0.04(+2.68%)
Nov 01, 2019 1.490 1.550 1.460 1.490 57,300 +0.00(+0.00%)
Oct 31, 2019 1.450 1.520 1.450 1.490 25,641 +0.00(+0.15%)
Oct 30, 2019 1.480 1.500 1.440 1.488 47,555 +0.01(+0.52%)
Oct 29, 2019 1.460 1.540 1.460 1.480 98,488 +0.01(+0.68%)
Oct 28, 2019 1.480 1.510 1.450 1.470 29,221 -0.01(-0.68%)
Oct 25, 2019 1.500 1.520 1.450 1.480 120,400 -0.04(-2.63%)
Oct 24, 2019 1.630 1.630 1.510 1.520 87,228 -0.04(-2.56%)
Oct 23, 2019 1.450 1.670 1.430 1.560 376,550 +0.11(+7.59%)
Oct 22, 2019 1.540 1.600 1.425 1.450 244,954 -0.05(-3.33%)
Oct 21, 2019 1.520 1.550 1.500 1.500 20,708 -0.02(-1.32%)
Oct 18, 2019 1.530 1.587 1.520 1.520 10,500 -0.02(-1.30%)
Oct 17, 2019 1.570 1.590 1.510 1.540 53,864 -0.01(-0.65%)
Oct 16, 2019 1.570 1.640 1.510 1.550 96,093 -0.03(-1.90%)
Oct 15, 2019 1.840 1.880 1.560 1.580 170,576 -0.17(-9.71%)
Oct 14, 2019 1.530 1.950 1.490 1.750 596,232 +0.23(+15.13%)
Oct 11, 2019 1.450 1.620 1.450 1.520 153,300 +0.10(+7.04%)
Oct 10, 2019 1.490 1.498 1.420 1.420 22,387 -0.08(-5.33%)
Oct 09, 2019 1.520 1.520 1.490 1.500 9,409 +0.02(+1.35%)
Oct 08, 2019 1.500 1.550 1.460 1.480 15,404 -0.02(-1.33%)
Oct 07, 2019 1.530 1.550 1.500 1.500 14,876 +0.00(+0.00%)
Oct 04, 2019 1.550 1.579 1.500 1.500 12,000 -0.05(-3.23%)
Oct 03, 2019 1.500 1.580 1.500 1.550 11,598 -0.01(-0.64%)
Oct 02, 2019 1.510 1.600 1.500 1.560 59,144 +0.04(+2.63%)
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.