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

New Concept Energy Inc (NY: GBR )

1.270 +0.040 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 5.320 5.410 5.230 5.230 2,695 -0.02(-0.38%)
Jul 30, 2008 5.300 5.670 5.250 5.250 3,700 +0.05(+0.96%)
Jul 29, 2008 5.200 5.200 5.200 5.200 300 +0.11(+2.16%)
Jul 28, 2008 5.090 5.090 5.090 5.090 100 -0.10(-1.93%)
Jul 25, 2008 5.160 5.190 5.030 5.190 5,293 +0.00(+0.00%)
Jul 24, 2008 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Jul 23, 2008 5.100 5.250 5.091 5.190 3,500 -0.01(-0.19%)
Jul 22, 2008 5.300 5.360 5.200 5.200 4,000 -0.19(-3.53%)
Jul 21, 2008 5.100 5.580 5.100 5.390 7,600 -0.18(-3.23%)
Jul 18, 2008 5.550 5.570 4.750 5.570 6,500 +0.22(+4.11%)
Jul 17, 2008 5.530 5.800 5.300 5.350 2,516 -0.25(-4.47%)
Jul 16, 2008 5.600 5.980 4.950 5.600 13,200 -0.20(-3.45%)
Jul 15, 2008 5.800 5.800 5.800 5.800 600 +0.05(+0.87%)
Jul 14, 2008 5.470 5.772 5.470 5.750 2,970 -0.07(-1.20%)
Jul 11, 2008 5.490 6.000 5.310 5.820 7,005 -0.16(-2.68%)
Jul 10, 2008 6.400 6.410 5.700 5.980 5,810 -0.52(-8.00%)
Jul 09, 2008 7.000 7.170 5.850 6.500 8,723 -0.70(-9.72%)
Jul 08, 2008 7.950 8.030 6.700 7.200 4,111 -0.78(-9.82%)
Jul 07, 2008 7.750 8.000 7.750 7.984 1,935 +0.18(+2.36%)
Jul 04, 2008 7.400 7.800 7.400 7.800 500 +0.00(+0.00%)
Jul 03, 2008 7.400 7.800 7.400 7.800 500 +0.19(+2.50%)
Jul 02, 2008 7.500 8.050 7.500 7.610 2,300 +0.34(+4.68%)
Jul 01, 2008 8.170 8.170 7.120 7.270 8,434 -0.63(-7.97%)
Jun 30, 2008 7.900 8.000 7.750 7.900 2,490 +0.24(+3.13%)
Jun 27, 2008 7.750 7.750 7.660 7.660 1,800 +0.16(+2.13%)
Jun 26, 2008 7.388 7.650 7.300 7.500 4,480 +0.25(+3.45%)
Jun 25, 2008 7.950 8.250 7.250 7.250 5,318 -0.37(-4.86%)
Jun 24, 2008 7.000 7.905 6.660 7.620 13,578 +0.42(+5.83%)
Jun 23, 2008 7.040 7.280 6.500 7.200 13,847 +0.15(+2.06%)
Jun 20, 2008 7.420 7.550 7.040 7.055 12,394 -0.50(-6.56%)
Jun 19, 2008 9.230 9.500 7.400 7.550 31,346 +0.43(+6.10%)
Jun 18, 2008 7.170 7.170 6.959 7.116 2,435 -0.05(-0.75%)
Jun 17, 2008 6.900 7.200 6.850 7.170 4,830 +0.32(+4.67%)
Jun 16, 2008 6.700 6.850 6.700 6.850 450 -0.10(-1.44%)
Jun 13, 2008 6.760 7.050 6.700 6.950 7,600 -0.14(-1.98%)
Jun 12, 2008 7.090 7.090 7.090 7.090 0 +0.00(+0.00%)
Jun 11, 2008 7.050 7.390 7.000 7.090 6,380 +0.19(+2.75%)
Jun 10, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 09, 2008 7.190 7.685 6.900 6.900 2,780 -0.18(-2.54%)
Jun 06, 2008 7.980 8.090 7.000 7.080 36,399 -0.17(-2.34%)
Jun 05, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 04, 2008 7.000 7.250 7.000 7.250 657 -0.21(-2.88%)
Jun 03, 2008 7.465 7.465 7.465 7.465 0 +0.00(+0.00%)
Jun 02, 2008 7.260 8.200 6.960 7.465 19,470 -0.19(-2.42%)
May 30, 2008 8.370 8.400 7.400 7.650 23,391 -0.90(-10.53%)
May 29, 2008 9.150 10.95 8.250 8.550 83,590 -0.70(-7.57%)
May 28, 2008 7.980 9.250 6.950 9.250 41,407 +1.85(+25.00%)
May 27, 2008 10.25 10.25 7.000 7.400 73,745 -2.80(-27.45%)
May 23, 2008 14.16 14.16 10.15 10.20 116,995 -2.55(-20.00%)
May 22, 2008 11.34 13.30 8.050 12.75 130,920 +4.75(+59.38%)
May 21, 2008 6.720 11.00 6.720 8.000 149,400 +1.40(+21.21%)
May 20, 2008 5.430 7.000 4.800 6.600 33,120 +1.30(+24.53%)
May 19, 2008 4.900 5.380 4.900 5.300 8,992 +0.56(+11.81%)
May 16, 2008 4.550 5.040 4.550 4.740 12,574 +0.09(+1.94%)
May 15, 2008 5.240 5.450 4.600 4.650 29,986 -0.54(-10.40%)
May 14, 2008 3.650 6.490 3.650 5.190 95,635 +1.68(+47.86%)
May 13, 2008 3.700 3.700 3.510 3.510 3,600 -0.34(-8.83%)
May 12, 2008 4.200 4.200 3.800 3.850 10,371 -0.38(-8.99%)
May 09, 2008 4.320 4.320 4.230 4.230 1,700 -0.04(-0.94%)
May 08, 2008 4.420 4.420 4.270 4.270 800 -0.06(-1.39%)
May 07, 2008 4.470 4.470 4.320 4.330 3,850 -0.19(-4.20%)
May 06, 2008 4.420 4.520 4.420 4.520 600 +0.10(+2.26%)
May 05, 2008 4.420 4.420 4.420 4.420 200 -0.13(-2.86%)
May 02, 2008 4.230 4.620 4.230 4.550 2,100 -0.08(-1.81%)
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.