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 -0.030 (-2.31%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 27, 2016 0.8200 0.8200 0.8200 0.8200 25 -0.06(-7.03%)
May 26, 2016 0.9400 0.9400 0.8820 0.8820 739 -0.05(-5.35%)
May 25, 2016 0.8500 0.9400 0.8500 0.9319 4,540 +0.11(+13.65%)
May 24, 2016 0.8201 0.8201 0.8200 0.8200 268 +0.01(+0.61%)
May 23, 2016 0.8200 0.8201 0.8150 0.8150 2,002 -0.04(-4.12%)
May 20, 2016 0.8600 0.8600 0.8500 0.8500 2,602 -0.01(-1.16%)
May 19, 2016 0.8700 0.8700 0.8500 0.8600 1,479 -0.02(-2.29%)
May 18, 2016 0.8800 0.8802 0.8800 0.8802 3,851 -0.01(-1.10%)
May 17, 2016 0.8700 0.9400 0.8700 0.8900 1,694 +0.03(+3.49%)
May 16, 2016 0.8200 0.8600 0.8200 0.8600 12,067 -0.01(-1.15%)
May 12, 2016 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.15%)
May 11, 2016 0.8200 0.9000 0.8200 0.8801 5,193 +0.06(+6.68%)
May 10, 2016 0.8500 0.8700 0.8150 0.8250 5,301 +0.00(+0.49%)
May 09, 2016 0.8400 0.9700 0.7800 0.8210 13,742 +0.00(+0.11%)
May 06, 2016 0.9400 0.9400 0.8201 0.8201 1,885 -0.13(-13.67%)
May 05, 2016 0.9101 0.9500 0.9100 0.9500 1,351 +0.05(+5.56%)
May 03, 2016 0.8700 0.9000 0.8700 0.9000 12 +0.04(+4.37%)
May 02, 2016 0.9200 0.9200 0.7800 0.8623 39,904 -0.09(-9.23%)
Apr 29, 2016 1.050 1.050 0.9200 0.9500 21,333 -0.09(-8.65%)
Apr 28, 2016 0.9370 1.050 0.9370 1.040 27,257 +0.13(+14.29%)
Apr 27, 2016 0.8600 0.9100 0.8565 0.9100 11,714 +0.06(+7.06%)
Apr 26, 2016 0.8230 0.8500 0.8230 0.8500 1,325 +0.03(+3.66%)
Apr 25, 2016 0.8200 0.8200 0.8200 0.8200 189 -0.01(-1.34%)
Apr 22, 2016 0.8311 0.8311 0.8311 0.8311 247 +0.02(+2.60%)
Apr 21, 2016 0.8100 0.8100 0.8100 0.8100 108 +0.00(+0.00%)
Apr 20, 2016 0.8400 0.8400 0.8100 0.8100 6,830 -0.02(-2.42%)
Apr 19, 2016 0.8400 0.8400 0.8045 0.8301 4,348 +0.01(+1.23%)
Apr 18, 2016 0.8226 0.8226 0.8200 0.8200 910 -0.02(-2.24%)
Apr 15, 2016 0.8600 0.8600 0.8388 0.8388 1,081 -0.03(-3.59%)
Apr 14, 2016 0.8400 0.8700 0.8050 0.8700 8,354 +0.07(+8.75%)
Apr 13, 2016 0.7650 0.8198 0.7650 0.8000 18,355 -0.06(-6.98%)
Apr 12, 2016 0.8600 0.8600 0.8600 0.8600 145 +0.00(+0.00%)
Apr 11, 2016 0.8800 0.8800 0.8600 0.8600 4,693 -0.02(-2.23%)
Apr 08, 2016 0.8800 0.8800 0.8600 0.8796 2,615 +0.01(+1.10%)
Apr 07, 2016 0.8400 0.8700 0.8400 0.8700 369 +0.04(+4.22%)
Apr 06, 2016 0.8100 0.8490 0.8100 0.8348 1,544 -0.01(-0.62%)
Apr 05, 2016 0.8100 0.8400 0.8100 0.8400 648 +0.00(+0.00%)
Apr 04, 2016 0.8000 0.8400 0.7500 0.8400 7,867 -0.01(-0.70%)
Apr 01, 2016 0.8210 0.8600 0.8200 0.8459 7,122 +0.01(+1.03%)
Mar 31, 2016 0.8500 0.8523 0.8147 0.8373 20,632 -0.03(-3.33%)
Mar 30, 2016 0.8276 0.8400 0.8276 0.8661 1,540 +0.02(+1.89%)
Mar 29, 2016 0.8508 0.9150 0.8500 0.8500 6,150 -0.00(-0.09%)
Mar 28, 2016 0.8508 0.8508 0.8508 0.8508 5,084 -0.06(-6.51%)
Mar 24, 2016 0.8700 0.9100 0.9100 0.9100 5,800 +0.00(+0.00%)
Mar 23, 2016 0.9100 0.9100 0.9100 0.9100 333 +0.02(+2.00%)
Mar 22, 2016 0.9700 0.9700 0.8922 0.8922 30,949 -0.08(-8.02%)
Mar 21, 2016 1.050 1.050 0.9500 0.9700 800 -0.10(-9.35%)
Mar 18, 2016 1.030 1.080 0.9973 1.070 5,112 +0.03(+2.67%)
Mar 17, 2016 1.000 1.080 0.9700 1.042 14,621 +0.11(+11.47%)
Mar 16, 2016 0.8800 0.9352 0.8800 0.9350 1,243 +0.03(+3.88%)
Mar 15, 2016 1.080 1.080 0.8400 0.9001 22,651 -0.27(-23.07%)
Mar 14, 2016 1.270 1.270 1.080 1.170 44,753 +0.08(+7.33%)
Mar 11, 2016 0.8503 1.160 0.8503 1.090 53,621 +0.24(+28.14%)
Mar 10, 2016 0.9500 0.9500 0.8501 0.8507 11,871 -0.13(-13.19%)
Mar 09, 2016 0.9400 1.020 0.9400 0.9800 6,287 +0.03(+3.15%)
Mar 08, 2016 0.9502 1.020 0.9100 0.9501 18,117 +0.01(+1.07%)
Mar 07, 2016 0.8300 0.9400 0.8300 0.9400 39,469 +0.13(+16.05%)
Mar 04, 2016 0.7939 0.9687 0.7939 0.8100 44,840 +0.07(+9.52%)
Mar 03, 2016 0.7000 0.7396 0.7000 0.7396 4,544 +0.04(+5.66%)
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.