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: 8:00 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 (%)
Aug 31, 2016 4.590 4.830 4.240 4.460 504,365 +0.13(+3.00%)
Aug 30, 2016 4.640 4.700 4.300 4.330 194,453 -0.10(-2.26%)
Aug 29, 2016 4.320 4.720 4.100 4.430 682,765 +0.22(+5.22%)
Aug 26, 2016 4.600 5.250 4.110 4.210 2,285,038 -0.27(-6.03%)
Aug 25, 2016 3.900 4.590 3.900 4.480 1,194,408 +0.58(+14.87%)
Aug 24, 2016 4.100 4.200 3.880 3.900 185,693 -0.25(-6.02%)
Aug 23, 2016 4.220 4.380 4.060 4.150 451,877 -0.03(-0.72%)
Aug 22, 2016 4.020 4.419 4.010 4.180 183,653 +0.05(+1.21%)
Aug 19, 2016 4.210 4.730 4.010 4.130 1,350,855 -0.06(-1.43%)
Aug 18, 2016 3.810 5.650 3.810 4.190 4,423,189 +0.42(+11.14%)
Aug 17, 2016 3.860 4.100 3.630 3.770 237,316 -0.15(-3.83%)
Aug 16, 2016 3.600 4.360 3.500 3.920 1,593,398 +0.39(+11.05%)
Aug 15, 2016 4.000 4.050 3.400 3.530 613,773 -0.41(-10.41%)
Aug 12, 2016 3.870 5.700 3.700 3.940 8,761,426 +0.54(+15.88%)
Aug 11, 2016 3.280 3.450 3.090 3.400 274,153 +0.24(+7.59%)
Aug 10, 2016 3.248 3.260 3.050 3.160 140,498 -0.17(-5.11%)
Aug 09, 2016 3.400 3.480 3.250 3.330 76,046 -0.03(-0.89%)
Aug 08, 2016 3.740 3.760 3.150 3.360 695,825 -0.15(-4.27%)
Aug 05, 2016 3.370 3.800 3.300 3.510 1,491,087 +0.18(+5.41%)
Aug 04, 2016 3.010 4.050 3.010 3.330 2,414,616 +0.16(+4.88%)
Aug 03, 2016 3.110 3.390 3.020 3.175 546,531 +0.09(+3.08%)
Aug 02, 2016 3.770 3.802 2.950 3.080 986,946 -0.74(-19.37%)
Aug 01, 2016 3.990 4.190 3.620 3.820 1,077,156 -0.12(-3.05%)
Jul 29, 2016 3.920 4.190 3.750 3.940 1,626,542 -0.28(-6.64%)
Jul 28, 2016 3.000 4.370 2.860 4.220 2,790,640 +1.15(+37.46%)
Jul 27, 2016 3.570 3.720 3.070 3.070 609,341 -0.62(-16.80%)
Jul 26, 2016 3.770 4.200 3.300 3.690 888,770 -0.31(-7.75%)
Jul 25, 2016 5.400 5.800 3.560 4.000 2,925,659 -0.86(-17.70%)
Jul 22, 2016 2.040 6.100 2.000 4.860 19,087,484 +2.92(+150.52%)
Jul 21, 2016 1.970 2.100 1.890 1.940 120,800 -0.02(-1.02%)
Jul 20, 2016 1.800 2.059 1.740 1.960 109,128 +0.08(+4.08%)
Jul 19, 2016 2.100 2.100 1.810 1.883 112,764 -0.16(-7.69%)
Jul 18, 2016 2.060 2.220 2.030 2.040 102,495 -0.02(-0.97%)
Jul 15, 2016 2.010 2.070 2.010 2.060 41,281 +0.04(+1.98%)
Jul 14, 2016 2.120 2.180 2.010 2.020 79,877 -0.08(-3.81%)
Jul 13, 2016 2.110 2.420 2.100 2.100 327,047 -0.01(-0.47%)
Jul 12, 2016 2.180 2.180 2.050 2.110 85,427 +0.07(+3.43%)
Jul 11, 2016 2.200 2.200 2.030 2.040 107,755 -0.12(-5.56%)
Jul 08, 2016 2.160 2.200 2.000 2.160 122,333 -0.04(-1.77%)
Jul 07, 2016 2.210 2.330 2.100 2.199 185,160 -0.06(-2.70%)
Jul 06, 2016 2.130 2.490 2.050 2.260 654,590 +0.10(+4.63%)
Jul 05, 2016 2.460 2.460 1.930 2.160 341,210 -0.12(-5.26%)
Jul 01, 2016 1.820 2.280 2.280 2.280 1,656,800 +0.47(+25.97%)
Jun 30, 2016 2.290 2.290 1.750 1.810 465,090 -0.48(-20.96%)
Jun 29, 2016 2.500 2.710 2.270 2.290 3,811,805 -0.09(-3.78%)
Jun 28, 2016 1.370 3.290 1.370 2.380 7,836,909 +1.00(+72.46%)
Jun 27, 2016 1.350 1.440 1.240 1.380 251,000 +0.01(+0.73%)
Jun 24, 2016 1.290 1.450 1.290 1.370 58,828 -0.08(-5.52%)
Jun 23, 2016 1.510 1.510 1.370 1.450 169,696 -0.06(-3.97%)
Jun 22, 2016 1.560 1.582 1.500 1.510 38,728 -0.05(-3.21%)
Jun 21, 2016 1.670 1.670 1.550 1.560 96,970 -0.11(-6.47%)
Jun 20, 2016 1.620 1.670 1.550 1.668 104,203 +0.05(+2.96%)
Jun 17, 2016 1.680 1.700 1.607 1.620 60,619 +0.02(+1.25%)
Jun 16, 2016 1.900 1.900 1.550 1.600 137,253 -0.29(-15.34%)
Jun 15, 2016 1.890 2.250 1.740 1.890 560,759 +0.05(+2.72%)
Jun 14, 2016 2.100 2.150 1.690 1.840 147,088 +0.04(+2.22%)
Jun 13, 2016 2.440 2.600 1.685 1.800 552,229 -0.84(-31.82%)
Jun 10, 2016 1.740 4.150 1.730 2.640 3,419,900 +0.85(+47.49%)
Jun 09, 2016 1.290 2.370 1.280 1.790 1,003,300 +0.47(+35.61%)
Jun 08, 2016 0.8722 2.880 0.8722 1.320 924,333 +0.47(+55.29%)
Jun 07, 2016 0.8500 0.8500 0.8500 0.8500 200 -0.03(-2.87%)
Jun 06, 2016 0.8500 0.8751 0.8500 0.8751 354 +0.03(+3.24%)
Jun 02, 2016 0.8500 0.8500 0.8500 0.8476 66 +0.04(+5.00%)
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.