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

New Concept Energy Inc (NY: GBR )

1.200 -0.080 (-6.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 4.550 4.950 4.490 4.490 9,098 +0.06(+1.36%)
Apr 29, 2009 4.090 4.430 4.090 4.430 6,537 +0.34(+8.32%)
Apr 28, 2009 4.040 4.750 3.600 4.090 9,714 -0.36(-8.09%)
Apr 27, 2009 3.490 4.500 3.490 4.450 19,100 +1.04(+30.50%)
Apr 24, 2009 3.500 3.500 3.410 3.410 800 +0.00(+0.00%)
Apr 22, 2009 3.450 3.410 3.410 3.410 3,500 +0.00(+0.00%)
Apr 21, 2009 3.310 3.410 3.310 3.410 500 +0.27(+8.60%)
Apr 20, 2009 3.550 3.570 3.030 3.140 3,982 -0.26(-7.65%)
Apr 17, 2009 3.200 3.400 3.200 3.400 2,000 +0.39(+12.96%)
Apr 16, 2009 3.030 3.180 3.010 3.010 1,935 -0.01(-0.33%)
Apr 15, 2009 3.020 3.020 3.020 3.020 1,000 -0.02(-0.66%)
Apr 14, 2009 3.040 3.040 3.040 3.040 100 -0.23(-7.03%)
Apr 13, 2009 3.190 3.270 3.190 3.270 900 +0.03(+0.93%)
Apr 09, 2009 3.150 3.290 2.780 3.240 1,125 -0.01(-0.31%)
Apr 08, 2009 3.250 3.250 3.250 3.250 500 -0.09(-2.69%)
Apr 06, 2009 3.500 3.340 3.340 3.340 200 -0.06(-1.76%)
Apr 02, 2009 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Apr 01, 2009 3.400 3.400 3.400 3.400 100 +0.10(+3.03%)
Mar 31, 2009 3.400 3.560 3.300 3.300 3,400 +0.00(+0.00%)
Mar 30, 2009 3.390 3.390 3.300 3.300 1,600 -0.36(-9.84%)
Mar 26, 2009 3.500 3.660 3.500 3.660 700 +0.06(+1.67%)
Mar 24, 2009 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 20, 2009 3.600 3.600 3.600 3.600 0 +0.16(+4.65%)
Mar 18, 2009 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Mar 17, 2009 3.440 3.440 3.440 3.440 100 -0.02(-0.46%)
Mar 16, 2009 3.600 3.600 3.456 3.456 330 -0.14(-4.00%)
Mar 13, 2009 3.600 3.600 3.600 3.600 0 +0.09(+2.57%)
Mar 12, 2009 3.510 3.510 3.310 3.510 900 -0.00(-0.00%)
Mar 11, 2009 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Mar 10, 2009 3.510 3.510 3.510 3.510 100 +0.26(+8.00%)
Mar 09, 2009 3.250 3.250 3.250 3.250 500 -0.10(-2.98%)
Mar 06, 2009 3.340 3.350 3.340 3.350 0 +0.15(+4.68%)
Mar 05, 2009 3.150 3.200 3.050 3.200 950 +0.00(+0.13%)
Mar 04, 2009 3.080 3.196 3.080 3.196 775 +0.04(+1.14%)
Feb 27, 2009 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 26, 2009 3.220 3.250 3.160 3.160 700 +0.08(+2.60%)
Feb 25, 2009 2.940 3.080 2.940 3.080 919 +0.30(+10.79%)
Feb 24, 2009 3.300 3.870 2.780 2.780 24,800 -0.52(-15.76%)
Feb 23, 2009 3.310 3.320 3.300 3.300 1,100 -0.00(-0.00%)
Feb 20, 2009 3.330 3.330 3.300 3.300 2,892 -0.05(-1.49%)
Feb 19, 2009 3.350 3.350 3.350 3.350 100 +0.05(+1.51%)
Feb 18, 2009 3.300 3.300 3.300 3.300 400 +0.00(+0.00%)
Feb 17, 2009 3.200 3.300 3.200 3.300 970 -0.08(-2.37%)
Feb 11, 2009 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Feb 10, 2009 3.400 3.400 3.380 3.380 300 -0.21(-5.72%)
Feb 09, 2009 3.570 3.585 3.570 3.585 200 +0.04(+0.99%)
Feb 06, 2009 3.500 3.550 3.350 3.550 1,150 -0.10(-2.74%)
Feb 05, 2009 3.500 3.650 3.500 3.650 700 +0.27(+7.99%)
Feb 04, 2009 3.380 3.380 3.380 3.380 100 +0.08(+2.42%)
Feb 03, 2009 3.600 3.600 3.300 3.300 400 -0.15(-4.35%)
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.