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 (%)
Nov 30, 2020 1.810 1.810 1.710 1.750 99,300 -0.05(-2.78%)
Nov 27, 2020 1.770 1.830 1.760 1.800 78,200 -0.03(-1.64%)
Nov 25, 2020 1.840 1.880 1.730 1.830 167,800 -0.01(-0.54%)
Nov 24, 2020 1.820 2.030 1.800 1.840 450,146 +0.10(+5.75%)
Nov 23, 2020 1.820 1.830 1.710 1.740 331,185 -0.01(-0.29%)
Nov 20, 2020 1.700 1.800 1.690 1.745 180,500 +0.02(+0.87%)
Nov 19, 2020 1.760 1.760 1.660 1.730 175,062 +0.07(+4.22%)
Nov 18, 2020 1.490 1.880 1.450 1.660 1,307,651 -0.01(-0.60%)
Nov 17, 2020 1.850 1.900 1.630 1.670 646,969 -0.15(-8.24%)
Nov 16, 2020 1.630 1.910 1.630 1.820 1,190,639 +0.17(+9.97%)
Nov 13, 2020 1.660 1.760 1.650 1.655 140,600 -0.04(-2.65%)
Nov 12, 2020 1.690 1.770 1.660 1.700 167,791 +0.04(+2.41%)
Nov 11, 2020 1.720 1.737 1.620 1.660 92,169 -0.03(-1.78%)
Nov 10, 2020 1.650 1.740 1.610 1.690 116,425 +0.04(+2.42%)
Nov 09, 2020 1.670 1.710 1.610 1.650 163,795 +0.10(+6.45%)
Nov 06, 2020 1.600 1.600 1.540 1.550 49,700 -0.07(-4.32%)
Nov 05, 2020 1.600 1.650 1.570 1.620 45,800 +0.02(+1.25%)
Nov 04, 2020 1.600 1.620 1.500 1.600 171,918 -0.08(-4.76%)
Nov 03, 2020 1.520 1.770 1.460 1.680 642,987 +0.20(+13.51%)
Nov 02, 2020 1.470 1.520 1.400 1.480 72,799 -0.01(-0.67%)
Oct 30, 2020 1.560 1.560 1.450 1.490 72,700 -0.10(-6.29%)
Oct 29, 2020 1.530 1.620 1.530 1.590 43,555 -0.02(-1.24%)
Oct 28, 2020 1.590 1.660 1.470 1.610 108,682 +0.00(+0.00%)
Oct 27, 2020 1.730 1.740 1.550 1.610 155,081 +0.06(+3.87%)
Oct 26, 2020 1.540 1.580 1.420 1.550 119,181 +0.00(+0.00%)
Oct 23, 2020 1.650 1.650 1.500 1.550 311,600 -0.11(-6.63%)
Oct 22, 2020 1.600 1.870 1.580 1.660 1,227,470 +0.04(+2.47%)
Oct 21, 2020 1.630 2.100 1.600 1.620 1,317,301 +0.01(+0.62%)
Oct 20, 2020 1.630 1.640 1.560 1.610 75,872 +0.05(+3.21%)
Oct 19, 2020 1.650 1.650 1.552 1.560 67,629 -0.09(-5.45%)
Oct 16, 2020 1.580 1.650 1.550 1.650 49,300 +0.03(+1.85%)
Oct 15, 2020 1.570 1.622 1.530 1.620 79,333 +0.08(+5.19%)
Oct 14, 2020 1.540 1.660 1.520 1.540 135,949 -0.06(-3.75%)
Oct 13, 2020 1.580 1.880 1.550 1.600 593,119 +0.10(+6.67%)
Oct 12, 2020 1.540 1.560 1.500 1.500 68,015 -0.10(-6.25%)
Oct 09, 2020 1.600 1.790 1.543 1.600 407,300 +0.00(+0.00%)
Oct 08, 2020 1.550 1.940 1.530 1.600 778,078 +0.02(+1.08%)
Oct 07, 2020 1.500 1.640 1.471 1.583 72,497 +0.06(+4.14%)
Oct 06, 2020 1.520 1.580 1.480 1.520 90,872 +0.06(+4.11%)
Oct 05, 2020 1.380 1.555 1.380 1.460 140,973 -0.10(-6.41%)
Oct 02, 2020 1.350 1.680 1.270 1.560 716,200 +0.21(+15.56%)
Oct 01, 2020 1.500 1.500 1.270 1.350 212,888 -0.08(-5.59%)
Sep 30, 2020 1.510 1.610 1.360 1.430 264,773 -0.29(-16.86%)
Sep 29, 2020 1.470 2.130 1.370 1.720 3,021,014 +0.46(+36.51%)
Sep 28, 2020 1.230 1.290 1.230 1.260 6,540 +0.01(+0.80%)
Sep 25, 2020 1.250 1.270 1.210 1.250 7,600 +0.00(+0.00%)
Sep 24, 2020 1.060 1.280 1.060 1.250 77,260 +0.02(+1.63%)
Sep 23, 2020 1.230 1.400 1.220 1.230 105,977 -0.04(-3.07%)
Sep 22, 2020 1.239 1.300 1.230 1.269 25,407 -0.03(-2.36%)
Sep 21, 2020 1.369 1.369 1.270 1.300 11,493 -0.05(-3.73%)
Sep 18, 2020 1.310 1.400 1.310 1.350 121,700 -0.05(-3.57%)
Sep 17, 2020 1.230 1.430 1.230 1.400 181,007 +0.10(+7.69%)
Sep 16, 2020 1.200 1.310 1.150 1.300 36,994 +0.06(+4.84%)
Sep 15, 2020 1.220 1.300 1.210 1.240 84,234 +0.00(+0.00%)
Sep 14, 2020 1.240 1.275 1.200 1.240 58,167 +0.04(+3.33%)
Sep 11, 2020 1.180 1.250 1.180 1.200 10,400 -0.01(-0.83%)
Sep 10, 2020 1.244 1.244 1.200 1.210 14,979 +0.00(+0.00%)
Sep 09, 2020 1.190 1.220 1.050 1.210 31,367 +0.02(+1.69%)
Sep 08, 2020 1.200 1.220 1.135 1.190 31,391 -0.02(-1.66%)
Sep 04, 2020 1.350 1.350 1.180 1.210 39,900 -0.09(-6.92%)
Sep 03, 2020 1.330 1.420 1.290 1.300 21,590 -0.07(-5.13%)
Sep 02, 2020 1.350 1.380 1.300 1.370 30,176 -0.06(-4.38%)
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.