Skip to main content

New Concept Energy Inc (NY: GBR )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.800 6.330 5.560 6.100 2,377,355 +0.41(+7.21%)
Jun 29, 2021 5.650 5.880 5.560 5.690 682,082 +0.07(+1.25%)
Jun 28, 2021 5.750 5.980 5.540 5.620 651,213 -0.09(-1.58%)
Jun 25, 2021 6.240 6.250 5.600 5.710 1,815,215 -0.59(-9.37%)
Jun 24, 2021 5.710 6.490 5.610 6.300 2,938,607 +0.48(+8.25%)
Jun 23, 2021 6.050 6.440 5.570 5.820 2,769,893 -0.07(-1.19%)
Jun 22, 2021 7.350 7.540 5.800 5.890 8,399,186 -3.51(-37.34%)
Jun 21, 2021 5.450 9.410 5.200 9.400 27,138,430 +3.98(+73.43%)
Jun 18, 2021 4.920 5.980 4.881 5.420 1,179,948 +0.32(+6.27%)
Jun 17, 2021 5.170 5.170 4.780 5.100 342,008 -0.03(-0.58%)
Jun 16, 2021 4.820 5.420 4.820 5.130 2,112,867 +0.30(+6.21%)
Jun 15, 2021 4.870 5.100 4.750 4.830 350,847 -0.03(-0.62%)
Jun 14, 2021 4.930 5.160 4.790 4.860 228,280 -0.05(-1.02%)
Jun 11, 2021 4.750 4.950 4.750 4.910 354,562 +0.23(+4.91%)
Jun 10, 2021 5.030 5.150 4.650 4.680 492,673 -0.37(-7.33%)
Jun 09, 2021 5.410 5.570 4.910 5.050 800,821 -0.17(-3.26%)
Jun 08, 2021 5.220 5.580 5.150 5.220 734,377 +0.00(+0.00%)
Jun 07, 2021 5.310 5.430 5.060 5.220 379,231 +0.05(+0.97%)
Jun 04, 2021 5.130 5.200 4.900 5.170 406,818 +0.14(+2.78%)
Jun 03, 2021 5.060 5.630 5.000 5.030 982,941 -0.11(-2.14%)
Jun 02, 2021 5.140 5.600 4.700 5.140 1,903,097 -0.14(-2.65%)
Jun 01, 2021 4.400 6.150 4.370 5.280 11,807,283 +1.07(+25.42%)
May 28, 2021 4.500 4.620 4.200 4.210 571,774 -0.35(-7.68%)
May 27, 2021 4.050 4.700 4.030 4.560 1,588,435 +0.54(+13.43%)
May 26, 2021 3.990 4.120 3.960 4.020 300,898 +0.03(+0.75%)
May 25, 2021 4.000 4.140 3.900 3.990 451,296 -0.01(-0.25%)
May 24, 2021 4.280 4.350 3.960 4.000 1,309,349 -0.30(-6.98%)
May 21, 2021 4.080 4.420 4.030 4.300 371,422 +0.28(+6.97%)
May 20, 2021 4.020 4.050 3.960 4.020 78,384 -0.03(-0.74%)
May 19, 2021 3.920 4.100 3.920 4.050 111,585 -0.08(-2.04%)
May 18, 2021 4.200 4.250 4.070 4.134 179,753 -0.06(-1.33%)
May 17, 2021 4.100 4.350 4.080 4.190 356,628 +0.11(+2.70%)
May 14, 2021 4.130 4.290 4.040 4.080 108,802 +0.02(+0.49%)
May 13, 2021 4.140 4.520 3.820 4.060 1,018,274 -0.25(-5.80%)
May 12, 2021 4.060 4.980 3.910 4.310 5,226,395 +0.32(+8.02%)
May 11, 2021 3.860 4.140 3.750 3.990 264,209 -0.11(-2.68%)
May 10, 2021 4.260 4.500 4.000 4.100 398,974 -0.05(-1.20%)
May 07, 2021 4.200 4.389 4.140 4.150 203,433 -0.26(-5.90%)
May 06, 2021 4.080 4.760 4.020 4.410 1,663,016 +0.33(+8.09%)
May 05, 2021 4.270 4.550 4.010 4.080 956,425 -0.22(-5.12%)
May 04, 2021 3.930 4.540 3.700 4.300 2,205,855 +0.28(+6.97%)
May 03, 2021 3.880 4.330 3.770 4.020 1,730,689 +0.19(+4.96%)
Apr 30, 2021 3.880 4.000 3.770 3.830 177,500 -0.12(-3.04%)
Apr 29, 2021 4.130 4.200 3.910 3.950 266,484 -0.08(-1.99%)
Apr 28, 2021 3.900 4.300 3.850 4.030 691,984 +0.12(+3.07%)
Apr 27, 2021 4.100 4.100 3.830 3.910 259,646 +0.08(+2.09%)
Apr 26, 2021 3.980 4.160 3.830 3.830 397,345 -0.05(-1.29%)
Apr 23, 2021 3.830 4.370 3.830 3.880 1,429,000 -0.03(-0.77%)
Apr 22, 2021 3.760 3.940 3.700 3.910 245,125 +0.19(+5.11%)
Apr 21, 2021 3.760 4.070 3.660 3.720 717,878 -0.09(-2.36%)
Apr 20, 2021 4.200 4.300 3.810 3.810 277,156 -0.46(-10.77%)
Apr 19, 2021 4.160 4.300 4.120 4.270 277,927 +0.13(+3.14%)
Apr 16, 2021 4.450 4.530 4.140 4.140 360,000 -0.40(-8.81%)
Apr 15, 2021 4.580 4.750 4.370 4.540 386,689 -0.08(-1.73%)
Apr 14, 2021 4.630 5.070 4.600 4.620 1,074,934 +0.00(+0.00%)
Apr 13, 2021 4.750 4.840 4.510 4.620 239,011 -0.22(-4.55%)
Apr 12, 2021 5.190 5.350 4.710 4.840 500,902 -0.34(-6.56%)
Apr 09, 2021 5.210 5.480 5.100 5.180 439,300 -0.05(-0.96%)
Apr 08, 2021 5.480 5.550 5.180 5.230 495,467 -0.25(-4.56%)
Apr 07, 2021 4.970 5.710 4.970 5.480 1,855,577 +0.28(+5.38%)
Apr 06, 2021 4.820 6.150 4.790 5.200 5,615,134 +0.52(+11.11%)
Apr 05, 2021 4.790 5.150 4.510 4.680 739,216 -0.56(-10.69%)
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.