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 -0.020 (-1.53%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Feb 28, 2017 1.710 1.710 1.570 1.580 35,229 -0.09(-5.39%)
Feb 27, 2017 1.620 1.700 1.600 1.670 42,274 +0.06(+3.73%)
Feb 24, 2017 1.562 1.650 1.513 1.610 28,448 -0.01(-0.62%)
Feb 23, 2017 1.590 1.670 1.570 1.620 34,541 +0.04(+2.53%)
Feb 22, 2017 1.650 1.680 1.580 1.580 14,807 -0.05(-3.07%)
Feb 21, 2017 1.623 1.710 1.600 1.630 38,208 -0.03(-1.81%)
Feb 17, 2017 1.660 1.660 1.660 0 -0.02(-1.19%)
Feb 16, 2017 1.680 1.700 1.580 1.680 50,900 +0.01(+0.60%)
Feb 15, 2017 1.690 1.725 1.660 1.670 32,182 -0.02(-1.18%)
Feb 14, 2017 1.710 1.730 1.612 1.690 34,030 -0.01(-0.59%)
Feb 13, 2017 1.604 1.700 1.580 1.700 68,634 +0.09(+5.69%)
Feb 10, 2017 1.650 1.652 1.560 1.609 97,542 +0.03(+1.80%)
Feb 09, 2017 1.560 1.620 1.511 1.580 115,218 +0.02(+1.28%)
Feb 08, 2017 1.561 1.610 1.540 1.560 17,812 -0.01(-0.64%)
Feb 07, 2017 1.650 1.660 1.550 1.570 70,539 -0.09(-5.42%)
Feb 06, 2017 1.590 1.690 1.530 1.660 91,979 +0.03(+1.84%)
Feb 03, 2017 1.610 1.750 1.550 1.630 59,720 -0.01(-0.61%)
Feb 02, 2017 1.720 1.722 1.610 1.640 60,982 -0.08(-4.65%)
Feb 01, 2017 1.730 1.777 1.700 1.720 3,634 +0.00(+0.00%)
Jan 31, 2017 1.810 1.815 1.700 1.720 55,657 -0.10(-5.49%)
Jan 30, 2017 1.810 1.862 1.800 1.820 10,094 +0.01(+0.55%)
Jan 27, 2017 1.800 1.850 1.800 1.810 4,937 +0.01(+0.56%)
Jan 26, 2017 1.870 1.880 1.800 1.800 31,195 -0.03(-1.64%)
Jan 25, 2017 1.850 1.900 1.810 1.830 24,190 -0.02(-1.08%)
Jan 24, 2017 1.870 1.870 1.820 1.850 19,900 -0.03(-1.60%)
Jan 23, 2017 1.900 2.000 1.810 1.880 68,904 -0.05(-2.59%)
Jan 20, 2017 1.920 2.250 1.790 1.930 462,320 +0.03(+1.58%)
Jan 19, 2017 1.860 1.970 1.790 1.900 58,304 +0.07(+3.83%)
Jan 18, 2017 1.940 2.030 1.800 1.830 118,107 -0.11(-5.67%)
Jan 17, 2017 1.790 2.070 1.790 1.940 220,261 +0.15(+8.38%)
Jan 13, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 12, 2017 1.710 1.870 1.700 1.790 109,517 +0.05(+2.87%)
Jan 11, 2017 1.780 1.780 1.650 1.740 76,867 +0.00(+0.06%)
Jan 10, 2017 1.710 1.780 1.650 1.739 29,456 +0.04(+2.29%)
Jan 09, 2017 1.830 1.860 1.680 1.700 116,070 -0.16(-8.60%)
Jan 06, 2017 1.910 1.990 1.850 1.860 99,520 -0.06(-3.12%)
Jan 05, 2017 1.990 2.020 1.920 1.920 60,641 -0.10(-4.95%)
Jan 04, 2017 2.000 2.040 1.900 2.020 71,091 +0.01(+0.50%)
Jan 03, 2017 2.170 2.170 1.970 2.010 115,753 -0.15(-6.94%)
Dec 30, 2016 2.160 2.160 2.160 0 +0.05(+2.37%)
Dec 29, 2016 2.130 2.210 2.100 2.110 116,012 +0.07(+3.43%)
Dec 28, 2016 2.110 2.110 1.950 2.040 60,132 -0.06(-2.69%)
Dec 27, 2016 2.122 2.150 1.979 2.096 127,694 -0.05(-2.50%)
Dec 23, 2016 2.150 2.150 2.150 0 -0.02(-0.92%)
Dec 22, 2016 2.200 2.240 2.120 2.170 60,691 -0.08(-3.56%)
Dec 21, 2016 2.250 2.320 2.130 2.250 100,671 +0.07(+3.21%)
Dec 20, 2016 2.160 2.510 2.120 2.180 466,122 +0.03(+1.40%)
Dec 19, 2016 2.240 2.240 2.100 2.150 53,057 -0.04(-1.83%)
Dec 16, 2016 2.104 2.210 2.080 2.190 65,706 +0.04(+1.86%)
Dec 15, 2016 2.120 2.160 2.082 2.150 33,285 -0.03(-1.38%)
Dec 14, 2016 2.240 2.240 2.100 2.180 62,435 +0.00(+0.00%)
Dec 13, 2016 2.230 2.390 2.040 2.180 368,008 -0.03(-1.36%)
Dec 12, 2016 2.250 2.266 2.070 2.210 105,739 +0.05(+2.31%)
Dec 09, 2016 2.200 2.200 2.070 2.160 58,371 -0.04(-1.82%)
Dec 08, 2016 2.250 2.250 2.060 2.200 63,567 +0.10(+4.76%)
Dec 07, 2016 2.160 2.196 2.060 2.100 105,287 -0.10(-4.55%)
Dec 06, 2016 2.310 2.350 2.060 2.200 187,454 -0.15(-6.38%)
Dec 05, 2016 2.290 2.450 2.250 2.350 90,894 +0.06(+2.62%)
Dec 02, 2016 2.270 2.430 2.250 2.290 86,323 +0.02(+0.88%)
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.