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

New Concept Energy Inc (NY: GBR )

1.280 +0.010 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2017 1.430 1.431 1.400 1.410 20,005 -0.01(-0.70%)
Jul 28, 2017 1.450 1.480 1.400 1.420 48,370 -0.04(-2.74%)
Jul 27, 2017 1.390 1.460 1.390 1.460 43,399 +0.01(+0.57%)
Jul 26, 2017 1.480 1.490 1.410 1.452 39,673 +0.03(+2.23%)
Jul 25, 2017 1.480 1.500 1.420 1.420 44,887 -0.01(-0.77%)
Jul 24, 2017 1.420 1.540 1.420 1.431 49,753 -0.03(-1.99%)
Jul 21, 2017 1.540 1.590 1.440 1.460 77,980 -0.07(-4.58%)
Jul 20, 2017 1.470 1.760 1.430 1.530 579,002 +0.11(+7.82%)
Jul 19, 2017 1.390 1.430 1.380 1.419 23,175 +0.05(+3.58%)
Jul 18, 2017 1.386 1.400 1.340 1.370 19,988 +0.00(+0.00%)
Jul 17, 2017 1.370 1.430 1.366 1.370 14,373 -0.02(-1.44%)
Jul 14, 2017 1.380 1.450 1.340 1.390 46,744 +0.01(+0.72%)
Jul 13, 2017 1.430 1.450 1.380 1.380 59,919 -0.04(-2.82%)
Jul 12, 2017 1.450 1.490 1.420 1.420 32,016 -0.05(-3.40%)
Jul 11, 2017 1.540 1.540 1.420 1.470 93,383 -0.07(-4.54%)
Jul 10, 2017 1.390 1.740 1.380 1.540 509,806 +0.11(+7.69%)
Jul 07, 2017 1.430 1.430 1.380 1.430 35,537 +0.03(+2.14%)
Jul 06, 2017 1.400 1.430 1.360 1.400 35,904 +0.00(+0.00%)
Jul 05, 2017 1.490 1.490 1.370 1.400 44,893 +0.03(+2.19%)
Jul 03, 2017 1.440 1.440 1.340 1.370 33,219 -0.02(-1.44%)
Jun 30, 2017 1.400 1.400 1.350 1.390 32,346 -0.01(-0.74%)
Jun 29, 2017 1.330 1.490 1.330 1.400 108,613 +0.08(+6.09%)
Jun 28, 2017 1.330 1.400 1.320 1.320 31,025 -0.01(-0.75%)
Jun 27, 2017 1.420 1.420 1.330 1.330 54,387 -0.05(-3.62%)
Jun 26, 2017 1.440 1.440 1.330 1.380 52,727 -0.02(-1.43%)
Jun 23, 2017 1.430 1.470 1.390 1.400 55,690 +0.00(+0.00%)
Jun 22, 2017 1.460 1.530 1.380 1.400 50,186 -0.03(-2.03%)
Jun 21, 2017 1.430 1.490 1.410 1.429 10,715 +0.01(+0.63%)
Jun 20, 2017 1.440 1.480 1.390 1.420 55,331 -0.03(-2.07%)
Jun 19, 2017 1.440 1.500 1.380 1.450 57,489 +0.01(+0.69%)
Jun 16, 2017 1.418 1.480 1.415 1.440 18,237 -0.03(-2.04%)
Jun 15, 2017 1.450 1.500 1.400 1.470 35,519 +0.01(+0.68%)
Jun 14, 2017 1.600 1.600 1.420 1.460 62,164 -0.03(-2.01%)
Jun 13, 2017 1.510 1.600 1.430 1.490 44,512 -0.03(-1.97%)
Jun 12, 2017 1.440 1.710 1.330 1.520 172,393 +0.03(+2.01%)
Jun 09, 2017 1.540 1.610 1.450 1.490 89,424 +0.04(+2.76%)
Jun 08, 2017 1.630 1.840 1.450 1.450 380,275 -0.08(-5.23%)
Jun 07, 2017 1.490 1.760 1.430 1.530 532,274 +0.10(+6.99%)
Jun 06, 2017 1.330 1.490 1.310 1.430 181,753 +0.07(+5.15%)
Jun 05, 2017 1.389 1.490 1.310 1.360 66,824 -0.04(-2.86%)
Jun 02, 2017 1.460 1.460 1.370 1.400 65,720 +0.00(+0.00%)
Jun 01, 2017 1.500 1.500 1.380 1.400 46,541 -0.02(-1.26%)
May 31, 2017 1.420 1.580 1.380 1.418 71,762 +0.04(+2.75%)
May 30, 2017 1.490 1.490 1.370 1.380 66,403 -0.07(-5.07%)
May 26, 2017 1.510 1.557 1.440 1.454 28,771 +0.01(+0.95%)
May 25, 2017 1.492 1.510 1.430 1.440 14,831 -0.08(-5.26%)
May 24, 2017 1.490 1.600 1.450 1.520 65,691 +0.03(+2.01%)
May 23, 2017 1.450 1.490 1.370 1.490 50,751 +0.00(+0.00%)
May 22, 2017 1.470 1.520 1.400 1.490 33,946 +0.03(+1.99%)
May 19, 2017 1.512 1.550 1.440 1.461 45,937 -0.06(-3.88%)
May 18, 2017 1.572 1.590 1.360 1.520 100,577 -0.05(-3.19%)
May 17, 2017 1.700 1.700 1.510 1.570 55,188 -0.13(-7.65%)
May 16, 2017 1.670 1.700 1.620 1.700 37,700 +0.03(+1.54%)
May 15, 2017 1.750 1.750 1.631 1.674 41,009 +0.00(+0.25%)
May 12, 2017 1.740 1.740 1.610 1.670 33,492 -0.02(-1.18%)
May 11, 2017 1.650 1.720 1.640 1.690 29,581 +0.02(+1.20%)
May 10, 2017 1.640 1.741 1.640 1.670 78,630 +0.03(+1.83%)
May 09, 2017 1.780 1.780 1.600 1.640 47,396 -0.09(-5.21%)
May 08, 2017 1.700 1.770 1.653 1.730 51,906 +0.09(+5.49%)
May 05, 2017 1.700 1.750 1.610 1.640 45,511 -0.02(-1.20%)
May 04, 2017 1.750 1.750 1.660 1.660 71,282 -0.09(-5.04%)
May 03, 2017 1.770 1.770 1.710 1.748 25,638 +0.05(+2.83%)
May 02, 2017 1.720 1.800 1.700 1.700 33,782 -0.07(-3.95%)
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.