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

New Concept Energy Inc (NY: GBR )

1.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 1.450 1.520 1.450 1.490 25,641 +0.00(+0.15%)
Oct 30, 2019 1.480 1.500 1.440 1.488 47,555 +0.01(+0.52%)
Oct 29, 2019 1.460 1.540 1.460 1.480 98,488 +0.01(+0.68%)
Oct 28, 2019 1.480 1.510 1.450 1.470 29,221 -0.01(-0.68%)
Oct 25, 2019 1.500 1.520 1.450 1.480 120,400 -0.04(-2.63%)
Oct 24, 2019 1.630 1.630 1.510 1.520 87,228 -0.04(-2.56%)
Oct 23, 2019 1.450 1.670 1.430 1.560 376,550 +0.11(+7.59%)
Oct 22, 2019 1.540 1.600 1.425 1.450 244,954 -0.05(-3.33%)
Oct 21, 2019 1.520 1.550 1.500 1.500 20,708 -0.02(-1.32%)
Oct 18, 2019 1.530 1.587 1.520 1.520 10,500 -0.02(-1.30%)
Oct 17, 2019 1.570 1.590 1.510 1.540 53,864 -0.01(-0.65%)
Oct 16, 2019 1.570 1.640 1.510 1.550 96,093 -0.03(-1.90%)
Oct 15, 2019 1.840 1.880 1.560 1.580 170,576 -0.17(-9.71%)
Oct 14, 2019 1.530 1.950 1.490 1.750 596,232 +0.23(+15.13%)
Oct 11, 2019 1.450 1.620 1.450 1.520 153,300 +0.10(+7.04%)
Oct 10, 2019 1.490 1.498 1.420 1.420 22,387 -0.08(-5.33%)
Oct 09, 2019 1.520 1.520 1.490 1.500 9,409 +0.02(+1.35%)
Oct 08, 2019 1.500 1.550 1.460 1.480 15,404 -0.02(-1.33%)
Oct 07, 2019 1.530 1.550 1.500 1.500 14,876 +0.00(+0.00%)
Oct 04, 2019 1.550 1.579 1.500 1.500 12,000 -0.05(-3.23%)
Oct 03, 2019 1.500 1.580 1.500 1.550 11,598 -0.01(-0.64%)
Oct 02, 2019 1.510 1.600 1.500 1.560 59,144 +0.04(+2.63%)
Oct 01, 2019 1.660 1.760 1.520 1.520 161,949 -0.13(-7.88%)
Sep 30, 2019 1.700 1.700 1.650 1.650 29,229 -0.05(-2.94%)
Sep 27, 2019 1.700 1.820 1.700 1.700 79,200 -0.04(-2.28%)
Sep 26, 2019 1.758 1.790 1.700 1.740 34,165 +0.02(+1.14%)
Sep 25, 2019 1.730 1.880 1.690 1.720 100,305 -0.01(-0.58%)
Sep 24, 2019 1.770 1.790 1.710 1.730 61,482 -0.10(-5.46%)
Sep 23, 2019 1.770 1.960 1.691 1.830 220,048 +0.10(+5.78%)
Sep 20, 2019 1.760 1.790 1.700 1.730 35,100 -0.03(-1.70%)
Sep 19, 2019 1.760 1.830 1.720 1.760 84,321 +0.06(+3.53%)
Sep 18, 2019 1.780 1.845 1.700 1.700 107,890 -0.14(-7.61%)
Sep 17, 2019 2.350 2.400 1.830 1.840 755,765 -0.67(-26.69%)
Sep 16, 2019 2.240 2.630 1.950 2.510 2,322,868 +0.95(+60.90%)
Sep 13, 2019 1.550 1.620 1.533 1.560 20,400 -0.03(-1.89%)
Sep 12, 2019 1.590 1.630 1.530 1.590 24,056 -0.02(-1.24%)
Sep 11, 2019 1.570 1.700 1.520 1.610 143,224 +0.04(+2.55%)
Sep 10, 2019 1.520 1.630 1.510 1.570 31,978 +0.08(+5.37%)
Sep 09, 2019 1.460 1.540 1.460 1.490 33,653 -0.02(-1.32%)
Sep 06, 2019 1.560 1.560 1.471 1.510 50,600 -0.03(-1.95%)
Sep 05, 2019 1.490 1.600 1.455 1.540 203,583 +0.09(+6.21%)
Sep 04, 2019 1.467 1.535 1.450 1.450 18,777 -0.07(-4.61%)
Sep 03, 2019 1.550 1.550 1.481 1.520 13,135 -0.02(-1.46%)
Aug 30, 2019 1.453 1.542 1.453 1.542 9,500 +0.03(+2.16%)
Aug 29, 2019 1.500 1.510 1.447 1.510 26,318 +0.01(+0.49%)
Aug 28, 2019 1.539 1.539 1.450 1.503 22,792 +0.03(+2.22%)
Aug 27, 2019 1.510 1.553 1.457 1.470 48,071 -0.05(-3.29%)
Aug 26, 2019 1.560 1.651 1.470 1.520 111,599 +0.04(+2.70%)
Aug 23, 2019 1.518 1.564 1.470 1.480 35,100 -0.05(-3.58%)
Aug 22, 2019 1.530 1.610 1.530 1.535 44,344 +0.00(+0.33%)
Aug 21, 2019 1.510 1.550 1.510 1.530 23,659 +0.02(+1.32%)
Aug 20, 2019 1.580 1.630 1.480 1.510 113,364 -0.09(-5.63%)
Aug 19, 2019 1.460 2.000 1.450 1.600 706,258 +0.16(+11.26%)
Aug 16, 2019 1.407 1.460 1.407 1.438 7,300 +0.03(+1.99%)
Aug 15, 2019 1.490 1.510 1.405 1.410 34,288 -0.09(-6.14%)
Aug 14, 2019 1.480 1.520 1.410 1.502 30,351 -0.05(-3.08%)
Aug 13, 2019 1.590 1.670 1.447 1.550 161,159 +0.08(+5.44%)
Aug 12, 2019 1.470 1.500 1.410 1.470 11,692 +0.06(+4.51%)
Aug 09, 2019 1.620 1.620 1.385 1.407 71,700 -0.12(-8.07%)
Aug 08, 2019 1.550 1.604 1.530 1.530 8,152 +0.00(+0.00%)
Aug 07, 2019 1.650 1.650 1.510 1.530 33,673 -0.09(-5.56%)
Aug 06, 2019 1.740 1.750 1.610 1.620 10,500 -0.06(-3.57%)
Aug 05, 2019 1.790 1.790 1.670 1.680 13,788 +0.02(+1.20%)
Aug 02, 2019 1.760 1.790 1.660 1.660 43,500 -0.09(-5.14%)
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.