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: 8:00 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 (%)
Feb 28, 2020 0.9800 1.050 0.9274 1.000 23,100 +0.02(+1.78%)
Feb 27, 2020 1.030 1.030 0.9000 0.9825 55,480 -0.05(-4.61%)
Feb 26, 2020 1.050 1.080 1.030 1.030 11,453 -0.05(-4.35%)
Feb 25, 2020 1.055 1.080 1.020 1.077 40,202 +0.04(+3.54%)
Feb 24, 2020 1.060 1.070 1.010 1.040 30,567 -0.05(-4.59%)
Feb 21, 2020 1.110 1.150 1.020 1.090 27,700 -0.03(-2.68%)
Feb 20, 2020 1.080 1.130 1.080 1.120 96,019 +0.03(+2.75%)
Feb 19, 2020 1.090 1.090 1.060 1.090 12,831 +0.00(+0.00%)
Feb 18, 2020 1.100 1.120 1.060 1.090 28,492 -0.05(-4.39%)
Feb 14, 2020 1.130 1.170 1.110 1.140 23,500 +0.01(+0.88%)
Feb 13, 2020 1.107 1.140 1.100 1.130 13,824 -0.01(-0.88%)
Feb 12, 2020 1.130 1.200 1.090 1.140 73,209 +0.03(+3.17%)
Feb 11, 2020 1.090 1.130 1.090 1.105 13,592 -0.02(-1.34%)
Feb 10, 2020 1.060 1.120 1.060 1.120 15,628 +0.00(+0.00%)
Feb 07, 2020 1.150 1.150 1.050 1.120 34,500 +0.01(+0.90%)
Feb 06, 2020 1.132 1.135 1.110 1.110 19,532 -0.05(-4.31%)
Feb 05, 2020 1.120 1.190 1.110 1.160 77,779 +0.04(+3.57%)
Feb 04, 2020 1.160 1.160 1.050 1.120 51,886 -0.03(-2.62%)
Feb 03, 2020 1.160 1.200 1.150 1.150 22,017 -0.03(-2.51%)
Jan 31, 2020 1.189 1.190 1.166 1.180 21,800 -0.01(-0.87%)
Jan 30, 2020 1.190 1.206 1.180 1.190 15,575 +0.00(+0.00%)
Jan 29, 2020 1.210 1.210 1.190 1.190 24,025 -0.03(-2.35%)
Jan 28, 2020 1.245 1.245 1.210 1.219 1,619 +0.02(+1.56%)
Jan 27, 2020 1.260 1.260 1.190 1.200 22,401 -0.02(-1.64%)
Jan 24, 2020 1.230 1.230 1.200 1.220 9,000 +0.02(+1.67%)
Jan 23, 2020 1.230 1.240 1.200 1.200 7,969 -0.03(-2.44%)
Jan 22, 2020 1.240 1.270 1.230 1.230 16,644 +0.00(+0.00%)
Jan 21, 2020 1.250 1.278 1.220 1.230 29,958 -0.05(-3.91%)
Jan 17, 2020 1.280 1.290 1.250 1.280 6,400 +0.00(+0.00%)
Jan 16, 2020 1.340 1.340 1.270 1.280 13,954 +0.00(+0.00%)
Jan 15, 2020 1.300 1.317 1.270 1.280 29,395 -0.06(-4.48%)
Jan 14, 2020 1.350 1.350 1.290 1.340 22,103 +0.02(+1.52%)
Jan 13, 2020 1.340 1.360 1.310 1.320 9,491 -0.03(-2.22%)
Jan 10, 2020 1.370 1.370 1.337 1.350 15,800 -0.03(-2.17%)
Jan 09, 2020 1.290 1.470 1.270 1.380 61,152 +0.05(+4.15%)
Jan 08, 2020 1.300 1.350 1.260 1.325 36,827 +0.02(+1.92%)
Jan 07, 2020 1.250 1.350 1.250 1.300 108,383 -0.10(-7.14%)
Jan 06, 2020 1.420 1.450 1.390 1.400 70,469 +0.02(+1.45%)
Jan 03, 2020 1.290 1.450 1.290 1.380 253,100 +0.17(+14.05%)
Jan 02, 2020 1.250 1.270 1.170 1.210 19,763 -0.02(-1.63%)
Dec 31, 2019 1.220 1.250 1.200 1.230 22,200 +0.01(+0.82%)
Dec 30, 2019 1.210 1.250 1.210 1.220 21,840 -0.01(-0.81%)
Dec 27, 2019 1.202 1.250 1.202 1.230 45,400 -0.01(-0.48%)
Dec 26, 2019 1.230 1.250 1.190 1.236 31,228 +0.02(+1.30%)
Dec 24, 2019 1.160 1.240 1.160 1.220 28,800 +0.02(+1.67%)
Dec 23, 2019 1.350 1.350 1.100 1.200 270,083 -0.16(-11.76%)
Dec 20, 2019 1.400 1.400 1.350 1.360 25,600 -0.01(-0.73%)
Dec 19, 2019 1.360 1.386 1.360 1.370 10,759 -0.01(-0.72%)
Dec 18, 2019 1.380 1.410 1.350 1.380 34,365 +0.00(+0.00%)
Dec 17, 2019 1.410 1.410 1.380 1.380 18,569 +0.00(+0.00%)
Dec 16, 2019 1.400 1.450 1.380 1.380 83,046 -0.01(-0.36%)
Dec 13, 2019 1.415 1.429 1.370 1.385 40,000 -0.01(-1.07%)
Dec 12, 2019 1.460 1.460 1.400 1.400 45,485 -0.07(-4.76%)
Dec 11, 2019 1.520 1.720 1.420 1.470 559,152 +0.02(+1.38%)
Dec 10, 2019 1.420 1.540 1.380 1.450 280,890 +0.05(+3.57%)
Dec 09, 2019 1.410 1.430 1.380 1.400 15,702 +0.03(+2.19%)
Dec 06, 2019 1.480 1.480 1.370 1.370 21,500 -0.05(-3.52%)
Dec 05, 2019 1.350 1.490 1.350 1.420 24,099 +0.04(+2.90%)
Dec 04, 2019 1.430 1.440 1.350 1.380 59,985 -0.05(-3.50%)
Dec 03, 2019 1.410 1.450 1.390 1.430 24,227 +0.02(+1.42%)
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.