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

New Concept Energy Inc (NY: GBR )

1.270 -0.030 (-2.30%)
Streaming Delayed Price Updated: 12:02 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 (%)
Aug 31, 2022 1.600 1.652 1.550 1.580 70,642 +0.05(+3.27%)
Aug 30, 2022 1.700 1.702 1.520 1.530 73,174 -0.17(-10.00%)
Aug 29, 2022 1.620 1.878 1.620 1.700 224,715 +0.08(+4.94%)
Aug 26, 2022 1.850 1.860 1.560 1.620 154,104 -0.20(-10.99%)
Aug 25, 2022 1.870 1.890 1.750 1.820 100,376 -0.09(-4.71%)
Aug 24, 2022 1.930 2.064 1.830 1.910 233,008 -0.07(-3.54%)
Aug 23, 2022 1.700 2.310 1.677 1.980 1,953,847 +0.29(+17.16%)
Aug 22, 2022 1.560 1.700 1.480 1.690 167,361 +0.12(+7.64%)
Aug 19, 2022 1.620 1.670 1.480 1.570 102,596 -0.08(-4.85%)
Aug 18, 2022 1.480 1.720 1.430 1.650 488,302 +0.18(+12.24%)
Aug 17, 2022 1.470 1.490 1.420 1.470 22,128 +0.00(+0.00%)
Aug 16, 2022 1.510 1.510 1.430 1.470 35,527 -0.02(-1.34%)
Aug 15, 2022 1.460 1.490 1.410 1.490 39,081 +0.01(+0.68%)
Aug 12, 2022 1.450 1.560 1.420 1.480 40,550 +0.02(+1.37%)
Aug 11, 2022 1.430 1.569 1.400 1.460 99,190 +0.04(+2.82%)
Aug 10, 2022 1.420 1.490 1.400 1.420 30,576 +0.01(+0.71%)
Aug 09, 2022 1.450 1.480 1.410 1.410 19,169 -0.07(-4.73%)
Aug 08, 2022 1.500 1.540 1.460 1.480 24,588 +0.05(+3.50%)
Aug 05, 2022 1.410 1.550 1.380 1.430 84,394 -0.03(-2.05%)
Aug 04, 2022 1.390 1.630 1.340 1.460 523,001 +0.12(+8.96%)
Aug 03, 2022 1.350 1.400 1.340 1.340 58,547 -0.01(-0.74%)
Aug 02, 2022 1.440 1.440 1.330 1.350 53,696 -0.09(-6.25%)
Aug 01, 2022 1.410 1.520 1.389 1.440 26,700 +0.03(+2.13%)
Jul 29, 2022 1.450 1.530 1.380 1.410 35,897 -0.04(-2.76%)
Jul 28, 2022 1.480 1.538 1.440 1.450 9,128 -0.02(-1.36%)
Jul 27, 2022 1.540 1.590 1.470 1.470 19,729 -0.07(-4.55%)
Jul 26, 2022 1.510 1.540 1.420 1.540 24,994 +0.07(+4.76%)
Jul 25, 2022 1.500 1.580 1.450 1.470 17,400 -0.01(-0.68%)
Jul 22, 2022 1.526 1.594 1.480 1.480 9,307 -0.09(-5.73%)
Jul 21, 2022 1.540 1.593 1.474 1.570 12,009 +0.03(+1.95%)
Jul 20, 2022 1.640 1.640 1.530 1.540 22,656 -0.06(-3.75%)
Jul 19, 2022 1.520 1.600 1.500 1.600 35,314 +0.08(+5.26%)
Jul 18, 2022 1.560 1.560 1.500 1.520 4,140 +0.05(+3.40%)
Jul 15, 2022 1.470 1.470 1.470 1.470 1,051 +0.01(+0.68%)
Jul 14, 2022 1.430 1.490 1.430 1.460 17,368 -0.04(-2.67%)
Jul 13, 2022 1.470 1.557 1.380 1.500 23,242 +0.04(+2.73%)
Jul 12, 2022 1.520 1.540 1.450 1.460 18,710 -0.08(-5.19%)
Jul 11, 2022 1.790 1.790 1.540 1.540 11,556 -0.09(-5.52%)
Jul 08, 2022 1.592 1.710 1.579 1.630 19,725 +0.06(+3.78%)
Jul 07, 2022 1.550 1.600 1.546 1.571 17,446 +0.08(+5.38%)
Jul 06, 2022 1.450 1.530 1.420 1.490 32,761 +0.04(+2.79%)
Jul 05, 2022 1.420 1.553 1.420 1.450 26,092 -0.01(-0.68%)
Jul 01, 2022 1.520 1.570 1.400 1.460 76,342 -0.08(-5.19%)
Jun 30, 2022 1.610 1.620 1.540 1.540 23,474 -0.11(-6.67%)
Jun 29, 2022 1.720 1.760 1.560 1.650 58,013 -0.11(-6.25%)
Jun 28, 2022 1.980 1.980 1.720 1.760 112,376 -0.10(-5.38%)
Jun 27, 2022 1.880 1.950 1.847 1.860 29,501 +0.03(+1.64%)
Jun 24, 2022 1.810 1.900 1.760 1.830 95,464 +0.02(+1.10%)
Jun 23, 2022 1.830 1.870 1.747 1.810 39,647 -0.02(-1.09%)
Jun 22, 2022 1.780 1.889 1.750 1.830 35,057 +0.00(+0.00%)
Jun 21, 2022 1.820 1.936 1.780 1.830 27,842 -0.02(-1.08%)
Jun 17, 2022 1.880 1.910 1.800 1.850 38,840 -0.01(-0.54%)
Jun 16, 2022 1.800 1.870 1.760 1.860 85,239 +0.06(+3.33%)
Jun 15, 2022 1.820 1.960 1.770 1.800 61,269 -0.05(-2.70%)
Jun 14, 2022 1.910 2.050 1.800 1.850 83,358 -0.05(-2.89%)
Jun 13, 2022 2.010 2.050 1.650 1.905 106,780 -0.14(-7.07%)
Jun 10, 2022 2.150 2.200 2.020 2.050 112,132 -0.14(-6.39%)
Jun 09, 2022 2.210 2.472 2.160 2.190 207,389 -0.10(-4.37%)
Jun 08, 2022 2.420 2.710 2.140 2.290 738,326 -0.11(-4.58%)
Jun 07, 2022 2.050 2.497 2.050 2.400 405,861 +0.34(+16.50%)
Jun 06, 2022 2.200 2.200 1.960 2.060 110,047 -0.20(-8.85%)
Jun 03, 2022 2.190 2.340 2.120 2.260 121,983 +0.07(+3.20%)
Jun 02, 2022 2.090 2.280 2.080 2.190 103,746 +0.13(+6.31%)
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.