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 30, 2022 1.080 1.090 1.050 1.090 67,323 -0.01(-0.91%)
Dec 29, 2022 1.140 1.140 1.080 1.100 20,515 -0.04(-3.85%)
Dec 28, 2022 1.150 1.150 1.110 1.144 17,875 -0.01(-0.51%)
Dec 27, 2022 1.100 1.170 1.060 1.150 61,848 +0.03(+2.68%)
Dec 23, 2022 1.110 1.150 1.068 1.120 14,239 +0.05(+4.67%)
Dec 22, 2022 1.075 1.120 1.055 1.070 34,638 -0.01(-0.93%)
Dec 21, 2022 1.090 1.130 1.062 1.080 41,078 +0.01(+0.93%)
Dec 20, 2022 1.100 1.100 1.060 1.070 30,389 -0.01(-0.92%)
Dec 19, 2022 1.170 1.170 1.050 1.080 74,368 -0.12(-10.01%)
Dec 16, 2022 1.170 1.200 1.150 1.200 9,081 +0.03(+2.56%)
Dec 15, 2022 1.220 1.220 1.155 1.170 2,057 -0.01(-0.85%)
Dec 14, 2022 1.150 1.230 1.150 1.180 42,382 +0.01(+0.85%)
Dec 13, 2022 1.200 1.310 1.140 1.170 41,690 +0.01(+0.86%)
Dec 12, 2022 1.130 1.200 1.110 1.160 29,787 +0.04(+3.57%)
Dec 09, 2022 1.170 1.170 1.120 1.120 28,037 -0.01(-0.89%)
Dec 08, 2022 1.150 1.165 1.130 1.130 8,701 -0.02(-1.73%)
Dec 07, 2022 1.170 1.210 1.130 1.150 18,310 -0.01(-0.86%)
Dec 06, 2022 1.220 1.250 1.150 1.160 75,281 -0.08(-6.45%)
Dec 05, 2022 1.280 1.290 1.240 1.240 34,972 -0.06(-4.62%)
Dec 02, 2022 1.290 1.300 1.270 1.300 36,455 +0.01(+0.78%)
Dec 01, 2022 1.300 1.330 1.270 1.290 82,759 -0.09(-6.52%)
Nov 30, 2022 1.440 1.440 1.320 1.380 113,949 -0.03(-1.91%)
Nov 29, 2022 1.360 1.470 1.350 1.407 206,980 +0.04(+2.69%)
Nov 28, 2022 1.340 1.390 1.320 1.370 138,130 +0.05(+3.79%)
Nov 25, 2022 1.370 1.370 1.290 1.320 71,348 +0.07(+5.60%)
Nov 23, 2022 1.330 1.330 1.250 1.250 66,712 -0.08(-6.02%)
Nov 22, 2022 1.280 1.400 1.260 1.330 308,058 +0.08(+6.40%)
Nov 21, 2022 1.200 1.300 1.150 1.250 88,272 +0.00(+0.00%)
Nov 18, 2022 1.200 1.250 1.110 1.250 73,867 +0.01(+0.81%)
Nov 17, 2022 1.223 1.270 1.163 1.240 47,106 -0.01(-0.80%)
Nov 16, 2022 1.260 1.300 1.200 1.250 40,994 -0.01(-0.79%)
Nov 15, 2022 1.210 1.360 1.200 1.260 125,898 +0.08(+6.78%)
Nov 14, 2022 1.240 1.280 1.180 1.180 25,978 -0.06(-4.84%)
Nov 11, 2022 1.160 1.261 1.160 1.240 34,693 +0.06(+5.08%)
Nov 10, 2022 1.140 1.210 1.140 1.180 35,028 +0.04(+3.51%)
Nov 09, 2022 1.220 1.220 1.130 1.140 42,059 -0.09(-7.32%)
Nov 08, 2022 1.300 1.330 1.200 1.230 59,277 -0.07(-5.38%)
Nov 07, 2022 1.280 1.440 1.280 1.300 50,128 +0.01(+0.78%)
Nov 04, 2022 1.310 1.380 1.290 1.290 47,752 -0.01(-0.77%)
Nov 03, 2022 1.330 1.330 1.282 1.300 22,434 +0.01(+0.78%)
Nov 02, 2022 1.350 1.420 1.290 1.290 45,048 -0.07(-5.15%)
Nov 01, 2022 1.280 1.370 1.280 1.360 45,581 +0.07(+5.43%)
Oct 31, 2022 1.270 1.336 1.270 1.290 22,310 +0.01(+0.78%)
Oct 28, 2022 1.295 1.329 1.270 1.280 24,473 -0.01(-0.78%)
Oct 27, 2022 1.360 1.379 1.290 1.290 32,381 -0.07(-5.49%)
Oct 26, 2022 1.350 1.450 1.340 1.365 137,818 +0.01(+0.38%)
Oct 25, 2022 1.310 1.390 1.280 1.360 33,545 +0.04(+3.02%)
Oct 24, 2022 1.300 1.450 1.300 1.320 101,167 +0.01(+0.76%)
Oct 21, 2022 1.330 1.360 1.280 1.310 45,939 -0.02(-1.50%)
Oct 20, 2022 1.340 1.430 1.330 1.330 23,981 +0.00(+0.00%)
Oct 19, 2022 1.390 1.450 1.330 1.330 77,581 +0.02(+1.53%)
Oct 18, 2022 1.360 1.415 1.310 1.310 27,697 -0.09(-6.41%)
Oct 17, 2022 1.390 1.490 1.300 1.400 105,104 -0.02(-1.43%)
Oct 14, 2022 1.550 1.590 1.400 1.420 145,487 -0.17(-10.69%)
Oct 13, 2022 1.350 1.770 1.315 1.590 271,950 +0.19(+13.57%)
Oct 12, 2022 1.630 1.630 1.370 1.400 90,229 -0.23(-14.11%)
Oct 11, 2022 1.380 1.660 1.310 1.630 396,894 +0.15(+10.14%)
Oct 10, 2022 1.360 1.510 1.140 1.480 860,250 -0.08(-5.13%)
Oct 07, 2022 1.190 2.000 1.140 1.560 3,149,933 +0.36(+30.00%)
Oct 06, 2022 1.320 1.350 1.190 1.200 67,468 -0.12(-9.09%)
Oct 05, 2022 1.470 1.510 1.277 1.320 243,287 +0.08(+6.45%)
Oct 04, 2022 1.250 1.351 1.210 1.240 48,333 +0.10(+8.77%)
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.