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

New Concept Energy Inc (NY: GBR )

1.440 +0.360 (+33.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2021 5.950 6.150 5.670 5.900 351,557 +0.04(+0.68%)
Feb 26, 2021 5.750 6.080 5.530 5.860 317,700 +0.07(+1.21%)
Feb 25, 2021 6.370 6.510 5.730 5.790 275,497 -0.31(-5.08%)
Feb 24, 2021 6.010 6.550 5.910 6.100 602,072 +0.35(+6.09%)
Feb 23, 2021 6.180 6.230 5.060 5.750 360,360 -0.64(-10.02%)
Feb 22, 2021 6.510 7.250 6.210 6.390 1,154,671 -0.05(-0.78%)
Feb 19, 2021 6.350 6.580 6.080 6.440 980,300 +0.27(+4.38%)
Feb 18, 2021 6.980 7.190 6.100 6.170 1,225,971 -0.72(-10.45%)
Feb 17, 2021 7.100 7.740 6.760 6.890 836,900 -0.58(-7.76%)
Feb 16, 2021 7.410 7.950 7.030 7.470 2,088,127 +0.35(+4.92%)
Feb 12, 2021 6.930 7.930 6.880 7.120 1,340,500 +0.17(+2.45%)
Feb 11, 2021 8.030 8.330 6.750 6.950 1,194,803 -1.75(-20.11%)
Feb 10, 2021 8.120 10.25 7.050 8.700 4,902,008 +1.03(+13.43%)
Feb 09, 2021 7.260 9.090 6.790 7.670 2,479,621 +0.44(+6.09%)
Feb 08, 2021 6.890 7.780 6.570 7.230 1,542,322 +0.41(+6.01%)
Feb 05, 2021 6.930 7.250 6.428 6.820 751,600 -0.06(-0.87%)
Feb 04, 2021 7.280 7.280 6.660 6.880 814,171 -0.52(-7.03%)
Feb 03, 2021 7.000 9.470 6.850 7.400 4,353,581 +0.86(+13.15%)
Feb 02, 2021 7.810 7.830 5.920 6.540 2,493,551 -1.59(-19.56%)
Feb 01, 2021 9.600 9.990 7.610 8.130 3,294,773 -2.98(-26.82%)
Jan 29, 2021 16.92 17.00 11.00 11.11 5,093,300 -13.89(-55.56%)
Jan 28, 2021 2.300 30.99 2.260 25.00 95,391,664 +22.64(+959.32%)
Jan 27, 2021 2.310 2.430 2.250 2.360 249,296 -0.02(-0.84%)
Jan 26, 2021 2.510 2.560 2.380 2.380 158,766 -0.13(-5.18%)
Jan 25, 2021 2.550 2.580 2.300 2.510 527,606 +0.04(+1.62%)
Jan 22, 2021 2.290 2.540 2.200 2.470 303,500 +0.10(+4.22%)
Jan 21, 2021 2.300 2.370 2.230 2.370 170,846 +0.08(+3.49%)
Jan 20, 2021 2.340 2.340 2.210 2.290 607,094 +0.08(+3.62%)
Jan 19, 2021 2.310 2.320 2.000 2.210 138,535 +0.01(+0.45%)
Jan 15, 2021 2.320 2.359 2.160 2.200 165,800 -0.09(-3.93%)
Jan 14, 2021 2.270 2.380 2.260 2.290 346,599 -0.12(-4.98%)
Jan 13, 2021 2.200 2.650 2.110 2.410 828,840 +0.27(+12.62%)
Jan 12, 2021 2.090 2.280 2.080 2.140 237,755 +0.08(+3.88%)
Jan 11, 2021 2.080 2.120 2.030 2.060 102,332 -0.03(-1.44%)
Jan 08, 2021 2.070 2.150 1.930 2.090 219,600 +0.04(+1.95%)
Jan 07, 2021 2.100 2.160 1.990 2.050 119,621 +0.13(+6.77%)
Jan 06, 2021 2.130 2.160 1.910 1.920 230,137 -0.28(-12.73%)
Jan 05, 2021 1.790 2.280 1.790 2.200 790,831 +0.39(+21.55%)
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.