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

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2015 1.420 1.420 1.410 1.410 4,111 -0.04(-2.77%)
Jul 30, 2015 1.406 1.450 1.406 1.450 1,631 -0.02(-1.35%)
Jul 28, 2015 1.400 1.470 1.380 1.470 8 +0.09(+6.52%)
Jul 27, 2015 1.550 1.683 1.380 1.380 148,823 -0.25(-15.34%)
Jul 24, 2015 1.620 1.680 1.550 1.630 118,494 -0.04(-2.40%)
Jul 23, 2015 1.400 1.760 1.400 1.670 143,070 +0.27(+19.29%)
Jul 22, 2015 1.470 1.470 1.400 1.400 5,086 +0.00(+0.00%)
Jul 21, 2015 1.410 1.480 1.400 1.400 12,846 -0.06(-4.11%)
Jul 20, 2015 1.510 1.510 1.410 1.460 23,955 +0.01(+0.69%)
Jul 17, 2015 1.520 1.827 1.310 1.450 222,456 -0.12(-7.64%)
Jul 16, 2015 1.640 1.650 1.550 1.570 16,089 -0.06(-3.69%)
Jul 15, 2015 1.570 1.640 1.560 1.630 12,023 -0.01(-0.60%)
Jul 14, 2015 1.660 1.670 1.560 1.640 8,340 -0.01(-0.61%)
Jul 13, 2015 1.650 1.730 1.600 1.650 54,108 +0.05(+3.12%)
Jul 10, 2015 1.830 2.030 1.470 1.600 303,925 +0.27(+20.30%)
Jul 09, 2015 1.300 1.340 1.290 1.330 7,295 +0.02(+1.53%)
Jul 08, 2015 1.310 1.310 1.310 1.310 103 -0.09(-6.43%)
Jul 07, 2015 1.400 1.410 1.400 1.400 6,265 -0.04(-2.78%)
Jul 02, 2015 1.340 1.440 1.340 1.440 36 +0.02(+1.41%)
Jul 01, 2015 1.510 1.510 1.400 1.420 23,773 -0.09(-5.96%)
Jun 30, 2015 1.520 1.520 1.510 1.510 702 -0.01(-0.46%)
Jun 29, 2015 1.511 1.517 1.511 1.517 647 -0.00(-0.20%)
Jun 26, 2015 1.520 1.520 1.520 1.520 6,210 +0.02(+1.33%)
Jun 25, 2015 1.510 1.510 1.500 1.500 4,127 -0.01(-0.66%)
Jun 24, 2015 1.552 1.570 1.500 1.510 12,892 -0.06(-3.82%)
Jun 23, 2015 1.580 1.580 1.537 1.570 9,935 -0.02(-1.26%)
Jun 22, 2015 1.710 1.780 1.550 1.590 11,710 -0.01(-0.63%)
Jun 19, 2015 1.700 1.703 1.600 1.600 7,806 -0.05(-3.04%)
Jun 18, 2015 1.656 1.660 1.650 1.650 1,853 -0.06(-3.50%)
Jun 17, 2015 1.700 1.710 1.700 1.710 745 -0.07(-3.93%)
Jun 16, 2015 1.700 1.920 1.700 1.780 35,298 +0.07(+3.83%)
Jun 15, 2015 1.720 1.720 1.700 1.714 5,750 -0.02(-0.91%)
Jun 12, 2015 1.711 1.803 1.711 1.730 803 +0.03(+1.76%)
Jun 11, 2015 1.726 1.760 1.700 1.700 6,357 +0.00(+0.00%)
Jun 10, 2015 1.760 1.760 1.700 1.700 1,520 +0.02(+1.14%)
Jun 09, 2015 1.684 1.760 1.670 1.681 5,456 -0.05(-2.84%)
Jun 08, 2015 1.680 1.730 1.680 1.730 4,222 +0.08(+4.85%)
Jun 05, 2015 1.800 1.800 1.650 1.650 7,652 -0.14(-7.82%)
Jun 04, 2015 1.790 1.850 1.730 1.790 6,845 +0.08(+4.68%)
Jun 03, 2015 1.830 1.830 1.710 1.710 10,025 -0.19(-10.00%)
Jun 02, 2015 1.900 1.940 1.860 1.900 21,707 -0.09(-4.52%)
Jun 01, 2015 1.970 2.000 1.880 1.990 6,323 +0.02(+1.02%)
May 29, 2015 1.750 2.150 1.750 1.970 50,589 +0.14(+7.65%)
May 28, 2015 1.850 1.870 1.830 1.830 2,284 -0.08(-4.15%)
May 27, 2015 2.040 2.040 1.900 1.909 3,281 -0.15(-7.14%)
May 26, 2015 2.090 2.180 2.050 2.056 20,147 -0.01(-0.28%)
May 22, 2015 1.820 2.062 2.062 2.062 57,000 +0.14(+7.37%)
May 21, 2015 1.850 2.000 1.810 1.921 15,288 +0.06(+3.25%)
May 20, 2015 2.050 2.090 1.850 1.860 24,131 -0.27(-12.68%)
May 19, 2015 2.270 2.320 1.830 2.130 89,809 -0.16(-6.92%)
May 18, 2015 2.100 2.720 1.990 2.288 260,029 +0.39(+20.44%)
May 15, 2015 1.400 2.030 1.400 1.900 235,982 +0.58(+43.94%)
May 14, 2015 1.390 1.490 1.300 1.320 46,700 -0.04(-2.94%)
May 13, 2015 1.330 1.490 1.300 1.360 40,741 +0.08(+6.25%)
May 12, 2015 1.250 1.390 1.230 1.280 46,808 +0.08(+6.67%)
May 11, 2015 1.580 1.650 1.150 1.200 162,612 -0.45(-27.27%)
May 08, 2015 1.630 1.650 1.550 1.650 10,600 -0.02(-1.20%)
May 07, 2015 1.660 1.680 1.614 1.670 3,851 +0.00(+0.00%)
May 06, 2015 1.750 1.750 1.660 1.670 807 -0.08(-4.57%)
May 05, 2015 1.575 1.750 1.470 1.750 8,408 +0.12(+7.36%)
May 04, 2015 1.780 1.780 1.500 1.630 15,151 -0.09(-5.23%)
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.