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 +0.040 (+3.25%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 31, 2012 1.230 1.300 1.230 1.270 4,125 -0.03(-2.31%)
May 30, 2012 1.310 1.310 1.300 1.300 200 -0.03(-2.26%)
May 29, 2012 1.100 1.480 1.100 1.330 8,859 +0.22(+19.83%)
May 25, 2012 1.110 1.110 1.110 1.110 150 +0.04(+3.73%)
May 23, 2012 1.050 1.070 1.070 1.070 3,000 +0.00(+0.00%)
May 22, 2012 1.090 1.090 1.050 1.070 3,220 -0.03(-2.73%)
May 21, 2012 0.9584 1.200 0.9300 1.100 7,032 +0.05(+4.76%)
May 18, 2012 1.000 1.060 0.9408 1.050 7,574 +0.05(+5.00%)
May 17, 2012 0.9500 1.050 0.8520 1.000 15,171 +0.07(+7.53%)
May 16, 2012 1.050 1.100 0.8222 0.9300 83,930 -0.17(-15.45%)
May 15, 2012 1.300 1.310 0.9020 1.100 44,732 -0.20(-15.38%)
May 14, 2012 1.350 1.350 1.300 1.300 3,515 -0.04(-2.99%)
May 11, 2012 1.320 1.385 1.320 1.340 1,200 -0.03(-2.19%)
May 10, 2012 1.330 1.370 1.330 1.370 1,046 +0.05(+3.40%)
May 09, 2012 1.400 1.400 1.300 1.325 3,578 -0.07(-5.36%)
May 08, 2012 1.400 1.401 1.400 1.400 1,840 -0.05(-3.40%)
May 07, 2012 1.450 1.450 1.370 1.449 4,435 -0.04(-2.73%)
May 04, 2012 1.480 1.490 1.380 1.490 4,268 +0.01(+0.68%)
May 03, 2012 1.400 1.480 1.400 1.480 605 -0.04(-2.63%)
May 02, 2012 1.390 1.520 1.390 1.520 4,780 +0.06(+4.11%)
May 01, 2012 1.580 1.580 1.460 1.460 6,000 -0.08(-5.19%)
Apr 30, 2012 1.540 1.590 1.350 1.540 18,035 +0.04(+2.62%)
Apr 27, 2012 1.370 1.584 1.370 1.501 4,867 +0.07(+4.94%)
Apr 26, 2012 1.430 1.430 1.430 1.430 5,700 +0.00(+0.00%)
Apr 25, 2012 1.460 1.470 1.420 1.430 6,950 -0.07(-4.66%)
Apr 24, 2012 1.500 1.500 1.460 1.500 3,750 +0.08(+5.63%)
Apr 23, 2012 1.500 1.500 1.420 1.420 4,626 -0.06(-4.05%)
Apr 20, 2012 1.560 1.570 1.430 1.480 4,140 +0.04(+2.78%)
Apr 19, 2012 1.500 1.500 1.430 1.440 19,955 -0.07(-4.64%)
Apr 18, 2012 1.500 1.572 1.500 1.510 11,406 -0.04(-2.59%)
Apr 17, 2012 1.690 1.690 1.550 1.550 9,496 -0.04(-2.51%)
Apr 16, 2012 1.550 1.590 1.540 1.590 1,600 +0.05(+3.25%)
Apr 13, 2012 1.650 1.650 1.540 1.540 2,870 -0.11(-6.67%)
Apr 12, 2012 1.750 1.750 1.540 1.650 15,350 -0.10(-5.61%)
Apr 11, 2012 1.720 1.850 1.700 1.748 26,875 +0.09(+5.30%)
Apr 10, 2012 1.600 1.680 1.600 1.660 10,750 +0.12(+7.79%)
Apr 09, 2012 1.540 1.590 1.500 1.540 11,645 -0.05(-3.19%)
Apr 05, 2012 1.840 1.840 1.591 1.591 22,827 -0.21(-11.63%)
Apr 04, 2012 1.810 1.860 1.780 1.800 9,205 -0.05(-2.70%)
Apr 03, 2012 1.850 1.990 1.780 1.850 19,156 +0.00(+0.00%)
Apr 02, 2012 2.680 2.680 1.550 1.850 99,818 -0.91(-32.97%)
Mar 30, 2012 2.780 2.820 2.750 2.760 6,300 -0.06(-2.13%)
Mar 29, 2012 2.830 2.840 2.780 2.820 6,254 +0.03(+1.08%)
Mar 28, 2012 2.980 3.100 2.780 2.790 16,409 -0.19(-6.38%)
Mar 27, 2012 2.880 3.010 2.741 2.980 11,571 +0.11(+3.83%)
Mar 26, 2012 2.900 3.150 2.750 2.870 31,306 +0.00(+0.00%)
Mar 23, 2012 2.970 2.990 2.810 2.870 15,385 -0.15(-4.97%)
Mar 22, 2012 3.250 3.270 3.020 3.020 5,294 -0.23(-7.13%)
Mar 21, 2012 3.110 3.400 2.990 3.252 103,674 +0.23(+7.68%)
Mar 20, 2012 3.050 3.100 2.950 3.020 6,453 +0.01(+0.34%)
Mar 19, 2012 3.010 3.090 2.980 3.010 14,368 -0.00(-0.00%)
Mar 16, 2012 2.850 3.070 2.840 3.010 19,613 +0.15(+5.24%)
Mar 15, 2012 3.110 3.110 2.810 2.860 25,600 -0.21(-6.84%)
Mar 14, 2012 2.700 3.350 2.700 3.070 96,875 +0.31(+11.23%)
Mar 13, 2012 2.700 2.840 2.700 2.760 10,091 +0.06(+2.22%)
Mar 12, 2012 2.760 2.760 2.640 2.700 19,668 -0.10(-3.57%)
Mar 09, 2012 2.750 2.839 2.711 2.800 6,748 -0.05(-1.75%)
Mar 08, 2012 3.000 3.090 2.810 2.850 9,010 -0.09(-3.06%)
Mar 07, 2012 2.810 2.950 2.750 2.940 17,645 +0.12(+4.26%)
Mar 06, 2012 3.010 3.010 2.760 2.820 17,505 -0.17(-5.69%)
Mar 05, 2012 3.160 3.160 2.950 2.990 38,682 -0.25(-7.66%)
Mar 02, 2012 3.370 3.370 3.140 3.238 22,320 -0.16(-4.76%)
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.