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

New Concept Energy Inc (NY: GBR )

1.280 -0.030 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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, 2018 1.470 1.530 1.350 1.360 139,614 -0.06(-4.23%)
May 30, 2018 1.780 1.940 1.420 1.420 877,387 -0.37(-20.63%)
May 29, 2018 1.440 1.879 1.351 1.789 714,095 +0.36(+25.10%)
May 25, 2018 1.430 1.430 1.430 0 +0.05(+3.55%)
May 24, 2018 1.381 1.390 1.370 1.381 18,361 +0.01(+0.80%)
May 23, 2018 1.384 1.390 1.360 1.370 14,140 -0.01(-1.08%)
May 22, 2018 1.410 1.410 1.370 1.385 20,170 -0.03(-2.46%)
May 21, 2018 1.390 1.420 1.380 1.420 15,775 +0.03(+2.16%)
May 18, 2018 1.365 1.400 1.365 1.390 22,112 +0.02(+1.46%)
May 17, 2018 1.340 1.400 1.340 1.370 48,180 +0.02(+1.48%)
May 16, 2018 1.340 1.390 1.330 1.350 20,469 +0.03(+2.27%)
May 15, 2018 1.390 1.420 1.320 1.320 24,502 -0.09(-6.38%)
May 14, 2018 1.410 1.420 1.400 1.410 24,041 -0.01(-0.70%)
May 11, 2018 1.390 1.430 1.390 1.420 78,269 +0.03(+2.15%)
May 10, 2018 1.390 1.420 1.380 1.390 36,544 +0.01(+0.75%)
May 09, 2018 1.450 1.470 1.370 1.380 114,031 -0.02(-1.45%)
May 08, 2018 1.510 1.510 1.370 1.400 199,380 -0.15(-9.49%)
May 07, 2018 1.440 1.660 1.350 1.547 882,951 +0.17(+12.09%)
May 04, 2018 1.300 1.450 1.290 1.380 327,167 +0.07(+5.34%)
May 03, 2018 1.300 1.320 1.290 1.310 12,047 -0.01(-0.76%)
May 02, 2018 1.319 1.350 1.260 1.320 33,620 +0.03(+2.33%)
May 01, 2018 1.311 1.320 1.266 1.290 27,473 -0.02(-1.53%)
Apr 30, 2018 1.320 1.340 1.310 1.310 24,580 -0.02(-1.74%)
Apr 27, 2018 1.330 1.340 1.300 1.333 44,570 +0.01(+1.00%)
Apr 26, 2018 1.340 1.370 1.320 1.320 26,227 -0.02(-1.49%)
Apr 25, 2018 1.380 1.380 1.333 1.340 10,692 -0.02(-1.47%)
Apr 24, 2018 1.340 1.430 1.340 1.360 26,694 +0.02(+1.49%)
Apr 23, 2018 1.326 1.350 1.326 1.340 11,196 -0.01(-0.74%)
Apr 20, 2018 1.320 1.370 1.320 1.350 15,830 +0.01(+0.75%)
Apr 19, 2018 1.310 1.370 1.310 1.340 32,921 -0.03(-2.20%)
Apr 18, 2018 1.320 1.500 1.310 1.370 142,369 +0.04(+3.01%)
Apr 17, 2018 1.370 1.370 1.300 1.330 42,850 -0.01(-0.75%)
Apr 16, 2018 1.330 1.350 1.310 1.340 6,591 -0.00(-0.30%)
Apr 13, 2018 1.350 1.380 1.330 1.344 13,154 -0.01(-0.44%)
Apr 12, 2018 1.370 1.380 1.350 1.350 32,421 -0.03(-2.17%)
Apr 11, 2018 1.320 1.680 1.318 1.380 866,928 +0.12(+9.52%)
Apr 10, 2018 1.310 1.370 1.240 1.260 72,555 -0.02(-1.56%)
Apr 09, 2018 1.310 1.330 1.280 1.280 29,047 -0.04(-3.03%)
Apr 06, 2018 1.450 1.450 1.240 1.320 156,875 -0.05(-3.65%)
Apr 05, 2018 1.298 1.370 1.298 1.370 73,691 +0.08(+6.20%)
Apr 04, 2018 1.260 1.290 1.230 1.290 23,588 +0.01(+0.78%)
Apr 03, 2018 1.330 1.370 1.280 1.280 69,812 -0.04(-3.10%)
Apr 02, 2018 1.370 1.370 1.310 1.321 17,400 -0.03(-2.39%)
Mar 29, 2018 1.353 1.353 1.353 0 +0.06(+4.91%)
Mar 28, 2018 1.310 1.360 1.290 1.290 30,131 -0.03(-2.30%)
Mar 27, 2018 1.400 1.400 1.320 1.320 22,531 -0.07(-4.95%)
Mar 26, 2018 1.410 1.410 1.330 1.389 23,339 -0.02(-1.48%)
Mar 23, 2018 1.429 1.429 1.380 1.410 14,719 +0.01(+0.71%)
Mar 22, 2018 1.460 1.490 1.370 1.400 72,266 -0.08(-5.41%)
Mar 21, 2018 1.500 1.560 1.450 1.480 80,652 +0.03(+2.07%)
Mar 20, 2018 1.450 1.600 1.420 1.450 329,954 +0.02(+1.40%)
Mar 19, 2018 1.450 1.500 1.400 1.430 35,329 -0.04(-2.72%)
Mar 16, 2018 1.428 1.500 1.428 1.470 14,395 +0.05(+3.52%)
Mar 15, 2018 1.371 1.500 1.371 1.420 63,875 +0.00(+0.00%)
Mar 14, 2018 1.390 1.440 1.370 1.420 27,720 +0.02(+1.43%)
Mar 13, 2018 1.381 1.450 1.350 1.400 114,485 +0.03(+2.13%)
Mar 12, 2018 1.390 1.450 1.330 1.371 85,219 +0.00(+0.06%)
Mar 09, 2018 1.450 1.490 1.360 1.370 151,082 -0.03(-2.14%)
Mar 08, 2018 1.420 1.470 1.400 1.400 74,374 -0.03(-2.10%)
Mar 07, 2018 1.470 1.470 1.430 1.430 9,249 -0.02(-1.38%)
Mar 06, 2018 1.490 1.498 1.450 1.450 53,706 -0.04(-2.68%)
Mar 05, 2018 1.540 1.570 1.440 1.490 153,306 -0.00(-0.07%)
Mar 02, 2018 1.420 1.540 1.420 1.491 74,339 +0.04(+2.83%)
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.