Skip to main content

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jul 29, 2004 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jul 28, 2004 3.600 3.600 3.520 3.520 1,000 -0.13(-3.56%)
Jul 27, 2004 4.000 4.000 3.350 3.650 6,800 +0.40(+12.31%)
Jul 26, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 23, 2004 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Jul 22, 2004 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Jul 21, 2004 3.250 3.250 3.250 3.250 300 -0.05(-1.52%)
Jul 20, 2004 3.360 3.360 3.300 3.300 1,000 -0.17(-4.90%)
Jul 19, 2004 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 16, 2004 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 15, 2004 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 14, 2004 3.520 3.520 3.470 3.470 500 -0.08(-2.25%)
Jul 13, 2004 3.600 3.650 3.550 3.550 1,200 +0.05(+1.43%)
Jul 12, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 09, 2004 3.500 3.500 3.500 3.500 300 -0.05(-1.41%)
Jul 08, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jul 07, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jul 06, 2004 3.651 3.651 3.502 3.550 1,500 -0.20(-5.33%)
Jul 02, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 30, 2004 3.980 3.980 3.750 3.750 1,600 -0.13(-3.35%)
Jun 29, 2004 3.600 4.050 3.600 3.880 10,800 +0.28(+7.78%)
Jun 28, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 25, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 24, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 23, 2004 3.100 3.690 3.100 3.600 7,600 +0.41(+12.85%)
Jun 22, 2004 3.090 3.200 3.090 3.190 4,600 +0.04(+1.27%)
Jun 21, 2004 2.650 3.250 2.650 3.150 16,300 +0.30(+10.53%)
Jun 18, 2004 2.850 2.850 2.850 2.850 800 -0.02(-0.70%)
Jun 17, 2004 2.900 2.950 2.870 2.870 900 +0.05(+1.77%)
Jun 16, 2004 2.820 2.820 2.820 2.820 100 -0.05(-1.74%)
Jun 15, 2004 2.870 2.870 2.870 2.870 100 -0.08(-2.71%)
Jun 14, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 10, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 09, 2004 2.750 2.950 2.750 2.950 2,200 -0.09(-2.96%)
Jun 08, 2004 3.000 3.100 3.000 3.040 2,700 +0.16(+5.56%)
Jun 07, 2004 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jun 04, 2004 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jun 03, 2004 2.750 2.880 2.750 2.880 5,400 -0.12(-4.00%)
Jun 02, 2004 2.800 3.000 2.800 3.000 200 +0.20(+7.14%)
Jun 01, 2004 2.800 2.800 2.800 2.800 500 -0.19(-6.35%)
May 28, 2004 3.000 3.000 2.990 2.990 1,000 +0.14(+4.91%)
May 27, 2004 2.850 3.000 2.850 2.850 2,100 -0.04(-1.38%)
May 26, 2004 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
May 25, 2004 2.820 2.890 2.820 2.890 700 -0.14(-4.62%)
May 24, 2004 2.990 3.030 2.990 3.030 300 +0.08(+2.71%)
May 21, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 20, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 19, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 18, 2004 2.950 2.950 2.950 2.950 200 -0.05(-1.67%)
May 17, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 14, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 13, 2004 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
May 12, 2004 2.900 3.050 2.800 3.050 3,700 -0.14(-4.39%)
May 11, 2004 3.190 3.190 3.190 3.190 500 +0.15(+4.93%)
May 10, 2004 3.050 3.050 2.850 3.040 2,600 -0.21(-6.46%)
May 07, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
May 06, 2004 3.150 3.250 3.150 3.250 200 +0.25(+8.33%)
May 05, 2004 3.230 3.230 3.000 3.000 1,300 -0.20(-6.25%)
May 04, 2004 3.100 3.200 3.100 3.200 1,100 +0.16(+5.26%)
May 03, 2004 3.040 3.040 3.040 3.040 300 +0.04(+1.33%)
Apr 30, 2004 2.950 3.000 2.900 3.000 6,200 +0.10(+3.45%)
Apr 29, 2004 3.000 3.100 2.750 2.900 13,500 -0.50(-14.71%)
Apr 28, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 27, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 26, 2004 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Apr 23, 2004 3.500 3.500 3.400 3.400 900 -0.10(-2.86%)
Apr 22, 2004 3.850 3.850 3.500 3.500 3,000 -0.15(-4.11%)
Apr 21, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 20, 2004 3.650 3.650 3.650 3.650 100 +0.03(+0.83%)
Apr 19, 2004 3.620 3.620 3.620 3.620 1,300 -0.08(-2.16%)
Apr 16, 2004 3.900 3.900 3.700 3.700 2,600 -0.05(-1.33%)
Apr 15, 2004 3.620 4.100 3.620 3.750 13,600 +0.19(+5.34%)
Apr 14, 2004 3.550 3.560 3.550 3.560 1,000 -0.15(-4.04%)
Apr 13, 2004 3.710 3.710 3.710 3.710 400 -0.01(-0.27%)
Apr 12, 2004 3.720 3.720 3.720 3.720 500 +0.00(+0.00%)
Apr 08, 2004 3.710 3.720 3.710 3.720 2,000 +0.01(+0.27%)
Apr 07, 2004 3.710 3.710 3.710 3.710 1,200 +0.00(+0.00%)
Apr 06, 2004 3.710 3.710 3.710 3.710 400 -0.01(-0.27%)
Apr 05, 2004 4.050 4.050 3.700 3.720 3,000 -0.26(-6.53%)
Apr 02, 2004 3.750 3.980 3.750 3.980 16,600 +0.24(+6.42%)
Apr 01, 2004 3.500 3.740 3.500 3.740 2,000 -0.08(-2.09%)
Mar 31, 2004 3.800 3.820 3.800 3.820 900 +0.02(+0.53%)
Mar 30, 2004 3.890 3.890 3.800 3.800 500 -0.15(-3.80%)
Mar 29, 2004 3.950 3.950 3.950 3.950 100 +0.20(+5.33%)
Mar 26, 2004 3.700 3.750 3.500 3.750 6,600 +0.00(+0.00%)
Mar 25, 2004 3.750 3.750 3.750 3.750 1,000 -0.05(-1.32%)
Mar 24, 2004 3.850 3.850 3.800 3.800 300 -0.15(-3.80%)
Mar 23, 2004 3.750 3.970 3.750 3.950 3,400 +0.50(+14.49%)
Mar 22, 2004 3.600 3.600 3.450 3.450 2,000 -0.28(-7.51%)
Mar 19, 2004 3.730 3.730 3.730 3.730 200 -0.02(-0.53%)
Mar 18, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 17, 2004 3.740 3.750 3.740 3.750 1,200 +0.02(+0.54%)
Mar 16, 2004 3.730 3.730 3.730 3.730 100 +0.11(+3.04%)
Mar 15, 2004 3.720 3.730 3.600 3.620 10,300 -0.10(-2.69%)
Mar 12, 2004 3.850 3.850 3.720 3.720 6,100 -0.13(-3.38%)
Mar 11, 2004 3.900 3.950 3.800 3.850 2,400 -0.15(-3.75%)
Mar 10, 2004 3.800 4.000 3.800 4.000 1,000 -0.05(-1.23%)
Mar 09, 2004 4.070 4.070 4.050 4.050 1,100 -0.06(-1.46%)
Mar 08, 2004 4.250 4.250 4.110 4.110 3,600 +0.01(+0.24%)
Mar 05, 2004 4.050 4.100 4.050 4.100 3,300 +0.15(+3.80%)
Mar 04, 2004 4.300 4.300 3.950 3.950 2,700 -0.20(-4.82%)
Mar 03, 2004 4.050 4.150 4.050 4.150 3,200 +0.25(+6.41%)
Mar 02, 2004 4.300 4.300 3.900 3.900 5,000 -0.35(-8.24%)
Mar 01, 2004 4.150 4.650 3.850 4.250 16,600 +0.10(+2.41%)
Feb 27, 2004 3.720 4.150 3.720 4.150 3,700 +0.40(+10.67%)
Feb 26, 2004 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 25, 2004 3.720 3.750 3.720 3.750 6,500 +0.00(+0.00%)
Feb 24, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 23, 2004 3.750 3.750 3.750 3.750 300 -0.15(-3.85%)
Feb 20, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 19, 2004 4.000 4.050 3.800 3.900 5,100 -0.10(-2.50%)
Feb 18, 2004 3.850 4.000 3.850 4.000 2,100 +0.07(+1.78%)
Feb 17, 2004 3.800 4.180 3.800 3.930 4,700 +0.08(+2.08%)
Feb 13, 2004 3.850 3.850 3.850 3.850 100 +0.07(+1.85%)
Feb 12, 2004 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Feb 11, 2004 3.720 3.780 3.720 3.780 700 +0.06(+1.61%)
Feb 10, 2004 3.720 3.720 3.720 3.720 400 -0.01(-0.27%)
Feb 09, 2004 3.830 3.830 3.730 3.730 400 -0.01(-0.27%)
Feb 06, 2004 3.740 3.740 3.740 3.740 400 +0.04(+1.08%)
Feb 05, 2004 3.750 3.750 3.700 3.700 200 -0.10(-2.63%)
Feb 04, 2004 3.760 3.950 3.760 3.800 2,500 -0.05(-1.30%)
Feb 03, 2004 3.870 3.950 3.850 3.850 2,900 -0.09(-2.28%)
Feb 02, 2004 3.950 3.950 3.940 3.940 2,000 -0.06(-1.50%)
Jan 30, 2004 4.000 4.000 4.000 4.000 1,200 +0.00(+0.00%)
Jan 29, 2004 4.050 4.050 4.000 4.000 800 +0.00(+0.00%)
Jan 28, 2004 4.100 4.180 4.000 4.000 5,100 +0.10(+2.56%)
Jan 27, 2004 4.090 4.090 3.900 3.900 4,500 -0.30(-7.14%)
Jan 26, 2004 4.100 4.200 4.100 4.200 1,600 +0.10(+2.44%)
Jan 23, 2004 3.850 4.100 3.800 4.100 8,500 +0.15(+3.80%)
Jan 22, 2004 3.850 3.950 3.800 3.950 4,100 +0.06(+1.54%)
Jan 21, 2004 3.820 4.000 3.800 3.890 8,500 +0.04(+1.04%)
Jan 20, 2004 4.020 4.020 3.850 3.850 5,300 -0.18(-4.47%)
Jan 16, 2004 4.020 4.050 4.020 4.030 4,100 +0.00(+0.00%)
Jan 15, 2004 4.200 4.200 4.020 4.030 2,400 -0.07(-1.71%)
Jan 14, 2004 4.050 4.280 4.000 4.100 6,200 -0.02(-0.49%)
Jan 13, 2004 4.050 4.350 4.050 4.120 24,200 +0.22(+5.64%)
Jan 12, 2004 5.250 5.250 3.800 3.900 88,900 -1.25(-24.27%)
Jan 08, 2004 5.150 5.280 5.150 5.150 11,000 +0.10(+1.98%)
Jan 07, 2004 4.400 5.100 4.300 5.050 47,400 +0.88(+21.10%)
Jan 06, 2004 4.250 4.400 4.160 4.170 8,800 +0.02(+0.48%)
Jan 05, 2004 4.350 4.480 4.010 4.150 9,100 -0.33(-7.37%)
Jan 02, 2004 4.300 4.480 4.150 4.480 3,400 +0.38(+9.27%)
Dec 31, 2003 4.150 4.430 4.100 4.100 1,400 +0.14(+3.54%)
Dec 30, 2003 4.000 4.300 3.900 3.960 13,200 +0.02(+0.51%)
Dec 29, 2003 3.550 3.980 3.550 3.940 7,100 +0.24(+6.49%)
Dec 26, 2003 3.900 3.950 3.500 3.700 7,300 +0.05(+1.37%)
Dec 24, 2003 3.650 3.650 3.650 3.650 300 -0.10(-2.67%)
Dec 23, 2003 4.000 4.200 3.700 3.750 9,300 -0.35(-8.54%)
Dec 22, 2003 4.320 4.400 4.000 4.100 8,000 -0.30(-6.82%)
Dec 19, 2003 5.000 5.290 4.500 4.400 40,600 -0.21(-4.56%)
Dec 18, 2003 4.000 5.000 4.000 4.610 54,700 +0.56(+13.83%)
Dec 17, 2003 2.800 4.050 2.800 4.050 33,100 +1.30(+47.27%)
Dec 15, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 12, 2003 2.620 2.620 2.620 2.750 300 +0.15(+5.77%)
Dec 11, 2003 2.610 2.750 2.600 2.600 800 -0.10(-3.70%)
Dec 10, 2003 2.750 2.750 2.700 2.700 2,900 -0.21(-7.22%)
Dec 09, 2003 2.990 2.990 2.990 2.910 2,800 +0.06(+2.11%)
Dec 08, 2003 2.720 2.720 2.720 2.850 2,100 +0.06(+2.15%)
Dec 05, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 04, 2003 3.000 3.000 2.660 2.790 5,200 -0.36(-11.43%)
Dec 03, 2003 3.050 3.050 3.050 3.150 900 +0.00(+0.00%)
Dec 02, 2003 2.800 3.150 3.120 3.150 7,000 +0.35(+12.50%)
Dec 01, 2003 3.000 3.000 2.900 2.800 3,200 -0.35(-11.11%)
Nov 28, 2003 3.140 3.150 3.140 3.150 1,000 +0.01(+0.32%)
Nov 26, 2003 3.140 3.140 3.140 3.140 0 +0.22(+7.53%)
Nov 25, 2003 2.920 2.920 2.920 2.920 900 -0.08(-2.67%)
Nov 24, 2003 3.010 3.010 2.920 3.000 10,500 -0.18(-5.66%)
Nov 21, 2003 3.880 3.980 3.880 3.180 22,400 -0.52(-14.05%)
Nov 20, 2003 3.700 3.700 3.700 3.700 1,800 +0.30(+8.82%)
Nov 19, 2003 3.690 3.690 3.400 3.400 8,600 -0.50(-12.82%)
Nov 18, 2003 4.340 4.340 3.950 3.900 7,000 -0.15(-3.70%)
Nov 17, 2003 4.050 4.050 3.950 4.050 7,300 +0.00(+0.00%)
Nov 14, 2003 4.060 4.400 4.050 4.050 4,600 -0.15(-3.57%)
Nov 13, 2003 4.300 4.450 4.300 4.200 5,300 +0.00(+0.00%)
Nov 12, 2003 4.750 4.750 4.100 4.200 8,400 -0.45(-9.68%)
Nov 11, 2003 4.800 4.800 4.650 4.650 900 -0.31(-6.25%)
Nov 10, 2003 5.150 5.150 4.960 4.960 900 -0.04(-0.80%)
Nov 07, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 06, 2003 5.700 5.700 5.000 5.000 8,100 -0.06(-1.19%)
Nov 05, 2003 5.600 5.060 5.060 5.060 19,595 +0.00(+0.00%)
Nov 04, 2003 5.600 5.600 5.060 5.060 19,595 -0.04(-0.78%)
Nov 03, 2003 4.110 5.100 4.550 5.100 14,188 +0.95(+22.89%)
Oct 31, 2003 4.280 4.300 4.150 4.150 9,400 -0.40(-8.79%)
Oct 30, 2003 5.370 4.940 4.550 4.550 26,900 -0.82(-15.27%)
Oct 29, 2003 5.150 5.500 4.900 5.370 29,200 +2.91(+118.07%)
Oct 28, 2003 2.375 2.462 2.275 2.462 24,800 +0.06(+2.50%)
Oct 27, 2003 2.530 2.575 2.225 2.402 29,400 -0.13(-5.23%)
Oct 24, 2003 2.562 2.688 2.382 2.535 41,000 -0.15(-5.67%)
Oct 23, 2003 2.750 2.862 2.625 2.688 17,800 -0.06(-2.27%)
Oct 22, 2003 3.075 3.075 2.570 2.750 46,600 -0.31(-10.20%)
Oct 21, 2003 3.252 3.252 3.062 3.062 38,000 +0.01(+0.41%)
Oct 20, 2003 2.750 3.065 2.750 3.050 36,600 +0.35(+12.96%)
Oct 17, 2003 2.317 2.700 2.495 2.700 44,600 +0.38(+16.50%)
Oct 16, 2003 3.312 3.312 2.317 2.317 100,000 -0.25(-9.56%)
Oct 14, 2003 2.188 2.712 2.188 2.562 91,400 +0.69(+37.03%)
Oct 13, 2003 1.425 1.850 1.425 1.870 69,800 +0.45(+31.23%)
Oct 10, 2003 1.425 1.425 1.425 1.425 400 +0.05(+3.64%)
Oct 09, 2003 1.375 1.375 1.375 1.375 1,000 +0.00(+0.00%)
Oct 08, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 07, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Oct 06, 2003 1.375 1.375 1.375 1.375 10,000 +0.04(+2.80%)
Oct 03, 2003 1.337 1.337 1.337 1.337 1,800 +0.04(+2.88%)
Oct 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 01, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2003 1.300 1.300 1.300 1.300 200 -0.01(-0.95%)
Sep 26, 2003 1.312 1.312 1.312 1.312 0 +0.00(+0.00%)
Sep 25, 2003 1.312 1.312 1.312 1.312 2,000 +0.04(+2.94%)
Sep 24, 2003 1.363 1.363 1.300 1.275 8,600 -0.08(-5.56%)
Sep 23, 2003 1.300 1.350 1.250 1.350 13,400 -0.02(-1.64%)
Sep 22, 2003 1.373 1.373 1.373 1.373 4,000 +0.06(+4.57%)
Sep 19, 2003 1.250 1.312 1.250 1.312 3,800 +0.24(+22.09%)
Sep 18, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Sep 17, 2003 1.075 1.075 1.075 1.075 400 -0.15(-12.24%)
Sep 16, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 15, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 12, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 11, 2003 1.225 1.225 1.225 1.225 0 +0.04(+3.16%)
Sep 10, 2003 1.188 1.188 1.188 1.188 0 -0.04(-3.06%)
Sep 09, 2003 1.220 1.225 1.220 1.225 800 +0.04(+3.16%)
Sep 08, 2003 1.188 1.188 1.188 1.188 200 -0.04(-3.06%)
Sep 05, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 04, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 03, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 02, 2003 1.250 1.250 1.225 1.225 400 -0.06(-4.85%)
Aug 29, 2003 1.312 1.500 1.250 1.288 5,400 +0.04(+3.00%)
Aug 28, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 27, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 26, 2003 1.312 1.312 1.250 1.250 800 -0.12(-9.09%)
Aug 25, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 22, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 19, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 18, 2003 1.438 1.438 1.375 1.375 1,000 -0.12(-8.33%)
Aug 15, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 12, 2003 1.688 1.688 1.500 1.500 2,800 -0.25(-14.29%)
Aug 11, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 08, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 06, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 05, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 04, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
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.