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

New Concept Energy Inc (NY: GBR )

1.277 -0.023 (-1.77%)
Streaming Delayed Price Updated: 2:26 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 (%)
Jun 28, 2019 1.860 1.880 1.820 1.840 24,700 -0.01(-0.54%)
Jun 27, 2019 1.815 1.900 1.815 1.850 57,074 +0.05(+2.78%)
Jun 26, 2019 1.810 1.860 1.800 1.800 31,266 -0.06(-3.23%)
Jun 25, 2019 1.960 1.960 1.820 1.860 11,152 +0.02(+1.08%)
Jun 24, 2019 1.800 1.870 1.780 1.840 19,493 +0.05(+2.80%)
Jun 21, 2019 1.900 1.900 1.740 1.790 20,600 +0.05(+2.87%)
Jun 20, 2019 1.850 1.890 1.700 1.740 43,963 +0.05(+2.96%)
Jun 19, 2019 1.690 1.764 1.650 1.690 16,490 +0.00(+0.09%)
Jun 18, 2019 1.800 1.800 1.650 1.688 15,057 +0.01(+0.50%)
Jun 17, 2019 1.720 1.771 1.656 1.680 13,281 -0.05(-2.89%)
Jun 14, 2019 1.760 1.799 1.730 1.730 9,800 -0.02(-1.14%)
Jun 13, 2019 1.720 1.830 1.720 1.750 34,577 +0.05(+2.94%)
Jun 12, 2019 1.710 1.790 1.650 1.700 124,813 +0.03(+1.80%)
Jun 11, 2019 1.690 1.690 1.660 1.670 5,989 +0.00(+0.00%)
Jun 10, 2019 1.640 1.745 1.580 1.670 23,347 +0.03(+1.83%)
Jun 07, 2019 1.690 1.700 1.620 1.640 23,000 -0.02(-1.32%)
Jun 06, 2019 1.691 1.700 1.600 1.662 17,428 -0.03(-1.66%)
Jun 05, 2019 1.770 1.809 1.690 1.690 25,289 -0.08(-4.51%)
Jun 04, 2019 1.780 1.830 1.760 1.770 20,329 +0.01(+0.56%)
Jun 03, 2019 1.750 1.870 1.738 1.760 9,290 +0.01(+0.57%)
May 31, 2019 1.900 1.921 1.720 1.750 70,500 -0.16(-8.38%)
May 30, 2019 1.900 1.950 1.870 1.910 23,211 +0.04(+2.26%)
May 29, 2019 1.870 1.920 1.860 1.868 62,528 -0.03(-1.69%)
May 28, 2019 1.870 1.970 1.870 1.900 50,410 +0.01(+0.53%)
May 24, 2019 1.855 1.910 1.850 1.890 11,300 +0.04(+2.16%)
May 23, 2019 1.910 1.990 1.840 1.850 51,321 -0.08(-4.15%)
May 22, 2019 1.940 1.960 1.900 1.930 24,671 +0.01(+0.52%)
May 21, 2019 1.960 2.080 1.910 1.920 108,337 -0.02(-1.03%)
May 20, 2019 1.970 2.020 1.939 1.940 44,034 -0.03(-1.52%)
May 17, 2019 1.960 2.120 1.960 1.970 93,600 -0.01(-0.51%)
May 16, 2019 2.040 2.060 1.973 1.980 64,677 +0.03(+1.54%)
May 15, 2019 1.990 2.200 1.940 1.950 434,210 +0.03(+1.75%)
May 14, 2019 1.920 2.100 1.910 1.917 151,480 +0.04(+1.94%)
May 13, 2019 1.880 1.985 1.880 1.880 44,541 -0.07(-3.59%)
May 10, 2019 2.010 2.010 1.920 1.950 18,600 +0.03(+1.56%)
May 09, 2019 1.986 1.986 1.920 1.920 43,106 -0.09(-4.48%)
May 08, 2019 1.970 2.030 1.960 2.010 36,453 +0.04(+2.03%)
May 07, 2019 2.020 2.040 1.950 1.970 46,499 -0.03(-1.50%)
May 06, 2019 2.030 2.050 1.850 2.000 140,059 -0.10(-4.76%)
May 03, 2019 2.080 2.120 2.060 2.100 60,700 +0.02(+0.96%)
May 02, 2019 2.050 2.140 2.030 2.080 74,492 -0.01(-0.48%)
May 01, 2019 2.090 2.170 2.054 2.090 121,680 +0.00(+0.00%)
Apr 30, 2019 2.140 2.162 2.090 2.090 47,281 -0.05(-2.34%)
Apr 29, 2019 2.121 2.260 2.121 2.140 64,421 +0.00(+0.00%)
Apr 26, 2019 2.140 2.180 2.080 2.140 84,000 +0.00(+0.00%)
Apr 25, 2019 2.150 2.240 2.100 2.140 149,720 -0.02(-0.93%)
Apr 24, 2019 2.220 2.220 2.140 2.160 84,162 -0.07(-3.14%)
Apr 23, 2019 2.320 2.530 2.160 2.230 838,602 +0.02(+0.90%)
Apr 22, 2019 2.110 2.380 2.110 2.210 371,744 +0.11(+5.24%)
Apr 18, 2019 2.070 2.153 1.930 2.100 89,500 +0.02(+0.96%)
Apr 17, 2019 2.110 2.180 2.080 2.080 61,366 -0.04(-1.89%)
Apr 16, 2019 2.240 2.360 2.080 2.120 408,701 -0.13(-5.78%)
Apr 15, 2019 2.400 2.400 2.210 2.250 64,212 -0.07(-3.02%)
Apr 12, 2019 2.390 2.500 2.300 2.320 121,000 -0.03(-1.30%)
Apr 11, 2019 2.320 2.440 2.310 2.350 66,419 -0.04(-1.65%)
Apr 10, 2019 2.430 2.477 2.300 2.390 175,233 +0.00(+0.00%)
Apr 09, 2019 2.560 2.570 2.350 2.390 224,825 +0.01(+0.42%)
Apr 08, 2019 2.500 2.680 2.300 2.380 550,906 +0.07(+3.03%)
Apr 05, 2019 2.200 2.378 2.180 2.310 338,200 +0.16(+7.44%)
Apr 04, 2019 2.150 2.180 2.050 2.150 124,114 +0.04(+1.90%)
Apr 03, 2019 2.050 2.160 1.980 2.110 370,821 +0.05(+2.43%)
Apr 02, 2019 2.110 2.150 1.950 2.060 280,886 -0.09(-4.19%)
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.