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

New Concept Energy Inc (NY: GBR )

1.180 -0.020 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 30, 2008 5.550 7.700 5.550 7.250 8,964 +1.20(+19.83%)
Sep 29, 2008 9.730 9.730 6.050 6.050 18,501 -3.00(-33.15%)
Sep 26, 2008 9.990 10.15 9.010 9.050 0 -0.55(-5.73%)
Sep 25, 2008 8.380 9.650 7.650 9.600 42,930 +1.85(+23.87%)
Sep 24, 2008 7.250 8.180 6.800 7.750 10,016 +1.27(+19.60%)
Sep 23, 2008 6.400 7.165 6.400 6.480 4,723 +0.33(+5.37%)
Sep 22, 2008 6.000 6.600 6.000 6.150 2,769 +0.05(+0.82%)
Sep 19, 2008 6.000 6.300 6.000 6.100 0 -0.05(-0.78%)
Sep 18, 2008 6.148 6.148 6.148 6.148 100 +0.15(+2.47%)
Sep 17, 2008 5.540 6.200 5.540 6.000 1,320 +0.02(+0.33%)
Sep 16, 2008 6.320 6.320 5.740 5.980 5,810 -0.47(-7.29%)
Sep 15, 2008 6.140 6.450 6.020 6.450 3,700 +0.44(+7.32%)
Sep 12, 2008 5.720 6.200 5.720 6.010 2,500 -0.20(-3.21%)
Sep 11, 2008 6.000 6.250 5.984 6.209 1,495 +0.06(+0.96%)
Sep 10, 2008 6.500 6.500 5.820 6.150 7,309 -0.35(-5.38%)
Sep 09, 2008 7.000 7.250 6.500 6.500 1,400 -0.30(-4.41%)
Sep 08, 2008 7.100 7.330 6.500 6.800 5,560 +0.23(+3.50%)
Sep 05, 2008 6.500 6.720 6.500 6.570 0 -0.08(-1.20%)
Sep 04, 2008 6.500 6.650 6.500 6.650 500 -0.10(-1.48%)
Sep 03, 2008 6.490 7.250 6.490 6.750 6,575 +0.40(+6.30%)
Sep 02, 2008 6.290 6.640 5.800 6.350 3,938 +0.60(+10.43%)
Aug 29, 2008 6.600 6.600 5.600 5.750 2,290 -0.63(-9.87%)
Aug 28, 2008 6.940 7.250 6.380 6.380 4,600 -0.27(-4.06%)
Aug 27, 2008 6.850 6.850 6.650 6.650 600 -0.45(-6.34%)
Aug 26, 2008 7.000 7.100 7.000 7.100 1,240 +0.20(+2.90%)
Aug 25, 2008 7.040 7.040 6.400 6.900 3,365 +0.38(+5.83%)
Aug 22, 2008 6.044 6.630 6.000 6.520 2,391 +0.52(+8.67%)
Aug 21, 2008 5.350 6.900 5.200 6.000 11,120 +0.65(+12.15%)
Aug 20, 2008 5.800 5.800 5.070 5.350 8,600 -0.72(-11.86%)
Aug 19, 2008 5.780 6.400 5.780 6.070 8,970 +0.12(+2.02%)
Aug 18, 2008 6.260 6.260 5.950 5.950 700 -0.45(-7.03%)
Aug 15, 2008 7.100 7.100 6.400 6.400 0 -0.55(-7.91%)
Aug 14, 2008 7.010 7.300 6.950 6.950 5,090 +0.06(+0.83%)
Aug 13, 2008 6.850 8.500 6.400 6.893 39,970 -0.16(-2.23%)
Aug 12, 2008 7.500 7.880 7.050 7.050 4,800 +0.10(+1.44%)
Aug 11, 2008 6.050 6.950 6.050 6.950 1,300 +0.93(+15.49%)
Aug 08, 2008 6.000 6.060 6.000 6.018 4,047 -0.16(-2.62%)
Aug 07, 2008 6.180 6.250 6.180 6.180 200 +0.05(+0.82%)
Aug 06, 2008 5.500 6.150 5.500 6.130 2,400 +0.48(+8.50%)
Aug 05, 2008 5.500 6.100 4.950 5.650 7,650 +0.30(+5.61%)
Aug 04, 2008 5.520 5.900 5.100 5.350 3,000 +0.10(+1.91%)
Aug 01, 2008 5.390 5.390 4.950 5.250 1,650 +0.02(+0.38%)
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%)
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.