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

New Concept Energy Inc (NY: GBR )

1.300 +0.020 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 30, 2008 8.370 8.400 7.400 7.650 23,391 -0.90(-10.53%)
May 29, 2008 9.150 10.95 8.250 8.550 83,590 -0.70(-7.57%)
May 28, 2008 7.980 9.250 6.950 9.250 41,407 +1.85(+25.00%)
May 27, 2008 10.25 10.25 7.000 7.400 73,745 -2.80(-27.45%)
May 23, 2008 14.16 14.16 10.15 10.20 116,995 -2.55(-20.00%)
May 22, 2008 11.34 13.30 8.050 12.75 130,920 +4.75(+59.38%)
May 21, 2008 6.720 11.00 6.720 8.000 149,400 +1.40(+21.21%)
May 20, 2008 5.430 7.000 4.800 6.600 33,120 +1.30(+24.53%)
May 19, 2008 4.900 5.380 4.900 5.300 8,992 +0.56(+11.81%)
May 16, 2008 4.550 5.040 4.550 4.740 12,574 +0.09(+1.94%)
May 15, 2008 5.240 5.450 4.600 4.650 29,986 -0.54(-10.40%)
May 14, 2008 3.650 6.490 3.650 5.190 95,635 +1.68(+47.86%)
May 13, 2008 3.700 3.700 3.510 3.510 3,600 -0.34(-8.83%)
May 12, 2008 4.200 4.200 3.800 3.850 10,371 -0.38(-8.99%)
May 09, 2008 4.320 4.320 4.230 4.230 1,700 -0.04(-0.94%)
May 08, 2008 4.420 4.420 4.270 4.270 800 -0.06(-1.39%)
May 07, 2008 4.470 4.470 4.320 4.330 3,850 -0.19(-4.20%)
May 06, 2008 4.420 4.520 4.420 4.520 600 +0.10(+2.26%)
May 05, 2008 4.420 4.420 4.420 4.420 200 -0.13(-2.86%)
May 02, 2008 4.230 4.620 4.230 4.550 2,100 -0.08(-1.81%)
May 01, 2008 4.650 4.650 4.634 4.634 230 +0.08(+1.85%)
Apr 30, 2008 4.790 4.790 4.450 4.550 1,300 +0.00(+0.00%)
Apr 29, 2008 4.424 4.550 4.424 4.550 800 +0.08(+1.79%)
Apr 28, 2008 4.610 4.610 4.300 4.470 10,513 +0.23(+5.37%)
Apr 25, 2008 4.200 4.242 4.200 4.242 700 +0.14(+3.46%)
Apr 24, 2008 4.120 4.250 4.010 4.100 1,200 -0.15(-3.53%)
Apr 23, 2008 4.100 4.250 4.100 4.250 2,300 +0.26(+6.52%)
Apr 22, 2008 3.880 3.990 3.880 3.990 900 +0.22(+5.84%)
Apr 21, 2008 3.670 3.850 3.670 3.770 1,330 +0.02(+0.53%)
Apr 18, 2008 3.890 3.980 3.720 3.750 1,300 -0.17(-4.34%)
Apr 17, 2008 3.130 4.290 3.130 3.920 12,200 +0.49(+14.29%)
Apr 16, 2008 3.430 3.430 3.430 3.430 300 -0.07(-2.00%)
Apr 15, 2008 3.320 3.500 3.320 3.500 600 -0.04(-1.13%)
Apr 14, 2008 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Apr 11, 2008 3.530 4.000 3.370 3.540 8,200 +0.05(+1.43%)
Apr 10, 2008 3.450 3.490 3.450 3.490 4,100 +0.07(+2.05%)
Apr 09, 2008 3.160 3.580 3.160 3.420 2,400 +0.33(+10.68%)
Apr 08, 2008 3.150 3.150 3.036 3.090 800 -0.09(-2.83%)
Apr 07, 2008 3.130 3.180 2.850 3.180 3,500 +0.44(+15.97%)
Apr 04, 2008 2.810 2.870 2.690 2.742 1,400 +0.14(+5.46%)
Apr 03, 2008 2.380 2.600 2.380 2.600 2,000 +0.28(+12.07%)
Apr 02, 2008 2.400 2.550 2.200 2.320 6,800 +0.00(+0.00%)
Apr 01, 2008 2.200 2.320 2.200 2.320 600 +0.22(+10.47%)
Mar 31, 2008 2.070 2.500 2.070 2.100 8,900 +0.03(+1.45%)
Mar 28, 2008 1.850 2.070 1.700 2.070 2,300 +0.03(+1.47%)
Mar 27, 2008 1.820 2.040 1.810 2.040 1,200 +0.17(+9.09%)
Mar 26, 2008 2.010 2.010 1.740 1.870 2,000 -0.19(-9.22%)
Mar 25, 2008 1.800 2.300 1.800 2.060 5,000 +0.31(+17.71%)
Mar 24, 2008 1.730 1.750 1.730 1.750 300 +0.05(+2.94%)
Mar 21, 2008 1.700 1.700 1.700 1.700 800 +0.00(+0.00%)
Mar 20, 2008 1.700 1.700 1.700 1.700 800 +0.03(+1.80%)
Mar 19, 2008 1.650 1.670 1.400 1.670 5,500 +0.07(+4.37%)
Mar 18, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 17, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 14, 2008 1.580 1.600 1.580 1.600 400 -0.04(-2.44%)
Mar 13, 2008 1.530 1.640 1.530 1.640 900 +0.18(+12.33%)
Mar 12, 2008 1.460 1.460 1.460 1.460 200 -0.07(-4.58%)
Mar 11, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 10, 2008 1.600 1.650 1.530 1.530 1,400 -0.12(-7.27%)
Mar 07, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 06, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 05, 2008 1.620 1.650 1.620 1.650 400 +0.05(+3.12%)
Mar 04, 2008 1.630 1.730 1.600 1.600 10,500 -0.13(-7.51%)
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.