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

New Concept Energy Inc (NY: GBR )

1.260 -0.060 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2021 4.500 4.620 4.200 4.210 571,774 -0.35(-7.68%)
May 27, 2021 4.050 4.700 4.030 4.560 1,588,435 +0.54(+13.43%)
May 26, 2021 3.990 4.120 3.960 4.020 300,898 +0.03(+0.75%)
May 25, 2021 4.000 4.140 3.900 3.990 451,296 -0.01(-0.25%)
May 24, 2021 4.280 4.350 3.960 4.000 1,309,349 -0.30(-6.98%)
May 21, 2021 4.080 4.420 4.030 4.300 371,422 +0.28(+6.97%)
May 20, 2021 4.020 4.050 3.960 4.020 78,384 -0.03(-0.74%)
May 19, 2021 3.920 4.100 3.920 4.050 111,585 -0.08(-2.04%)
May 18, 2021 4.200 4.250 4.070 4.134 179,753 -0.06(-1.33%)
May 17, 2021 4.100 4.350 4.080 4.190 356,628 +0.11(+2.70%)
May 14, 2021 4.130 4.290 4.040 4.080 108,802 +0.02(+0.49%)
May 13, 2021 4.140 4.520 3.820 4.060 1,018,274 -0.25(-5.80%)
May 12, 2021 4.060 4.980 3.910 4.310 5,226,395 +0.32(+8.02%)
May 11, 2021 3.860 4.140 3.750 3.990 264,209 -0.11(-2.68%)
May 10, 2021 4.260 4.500 4.000 4.100 398,974 -0.05(-1.20%)
May 07, 2021 4.200 4.389 4.140 4.150 203,433 -0.26(-5.90%)
May 06, 2021 4.080 4.760 4.020 4.410 1,663,016 +0.33(+8.09%)
May 05, 2021 4.270 4.550 4.010 4.080 956,425 -0.22(-5.12%)
May 04, 2021 3.930 4.540 3.700 4.300 2,205,855 +0.28(+6.97%)
May 03, 2021 3.880 4.330 3.770 4.020 1,730,689 +0.19(+4.96%)
Apr 30, 2021 3.880 4.000 3.770 3.830 177,500 -0.12(-3.04%)
Apr 29, 2021 4.130 4.200 3.910 3.950 266,484 -0.08(-1.99%)
Apr 28, 2021 3.900 4.300 3.850 4.030 691,984 +0.12(+3.07%)
Apr 27, 2021 4.100 4.100 3.830 3.910 259,646 +0.08(+2.09%)
Apr 26, 2021 3.980 4.160 3.830 3.830 397,345 -0.05(-1.29%)
Apr 23, 2021 3.830 4.370 3.830 3.880 1,429,000 -0.03(-0.77%)
Apr 22, 2021 3.760 3.940 3.700 3.910 245,125 +0.19(+5.11%)
Apr 21, 2021 3.760 4.070 3.660 3.720 717,878 -0.09(-2.36%)
Apr 20, 2021 4.200 4.300 3.810 3.810 277,156 -0.46(-10.77%)
Apr 19, 2021 4.160 4.300 4.120 4.270 277,927 +0.13(+3.14%)
Apr 16, 2021 4.450 4.530 4.140 4.140 360,000 -0.40(-8.81%)
Apr 15, 2021 4.580 4.750 4.370 4.540 386,689 -0.08(-1.73%)
Apr 14, 2021 4.630 5.070 4.600 4.620 1,074,934 +0.00(+0.00%)
Apr 13, 2021 4.750 4.840 4.510 4.620 239,011 -0.22(-4.55%)
Apr 12, 2021 5.190 5.350 4.710 4.840 500,902 -0.34(-6.56%)
Apr 09, 2021 5.210 5.480 5.100 5.180 439,300 -0.05(-0.96%)
Apr 08, 2021 5.480 5.550 5.180 5.230 495,467 -0.25(-4.56%)
Apr 07, 2021 4.970 5.710 4.970 5.480 1,855,577 +0.28(+5.38%)
Apr 06, 2021 4.820 6.150 4.790 5.200 5,615,134 +0.52(+11.11%)
Apr 05, 2021 4.790 5.150 4.510 4.680 739,216 -0.56(-10.69%)
Apr 01, 2021 4.210 5.880 4.150 5.240 5,800,700 +0.95(+22.14%)
Mar 31, 2021 4.170 4.698 4.110 4.290 926,208 -0.02(-0.46%)
Mar 30, 2021 4.290 5.240 3.930 4.310 5,463,715 -0.07(-1.60%)
Mar 29, 2021 4.300 4.850 4.110 4.380 1,051,060 +0.17(+4.04%)
Mar 26, 2021 4.330 4.560 4.190 4.210 393,000 +0.02(+0.48%)
Mar 25, 2021 4.280 4.350 3.940 4.190 546,829 -0.35(-7.71%)
Mar 24, 2021 4.930 5.520 4.510 4.540 1,517,653 -0.29(-6.00%)
Mar 23, 2021 5.180 5.280 4.750 4.830 641,450 -0.31(-6.03%)
Mar 22, 2021 5.710 5.810 5.000 5.140 591,863 -0.67(-11.53%)
Mar 19, 2021 5.710 6.030 5.320 5.810 863,500 +0.36(+6.61%)
Mar 18, 2021 5.900 6.800 5.440 5.450 1,057,035 -0.49(-8.25%)
Mar 17, 2021 5.610 6.100 5.550 5.940 533,188 +0.17(+2.95%)
Mar 16, 2021 5.970 6.171 5.550 5.770 849,916 -0.45(-7.23%)
Mar 15, 2021 5.700 7.270 5.600 6.220 2,885,768 +0.44(+7.61%)
Mar 12, 2021 5.660 5.940 5.430 5.780 823,600 -0.20(-3.34%)
Mar 11, 2021 5.300 6.300 5.200 5.980 2,686,635 -0.63(-9.53%)
Mar 10, 2021 4.750 8.900 4.660 6.610 10,318,974 +2.05(+44.96%)
Mar 09, 2021 4.360 4.680 4.200 4.560 237,309 +0.08(+1.79%)
Mar 08, 2021 4.480 5.000 4.330 4.480 495,443 -0.24(-5.08%)
Mar 05, 2021 4.950 5.170 3.800 4.720 1,769,800 -0.15(-3.08%)
Mar 04, 2021 5.760 6.300 4.590 4.870 1,076,127 -1.03(-17.46%)
Mar 03, 2021 5.490 6.350 5.100 5.900 1,089,387 +0.42(+7.66%)
Mar 02, 2021 5.910 5.950 5.450 5.480 100,817 -0.42(-7.12%)
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.