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: 6:30 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 (%)
Oct 30, 2009 5.245 5.245 5.245 5.245 0 +0.25(+4.90%)
Oct 29, 2009 5.360 5.410 4.680 5.000 3,900 -0.67(-11.74%)
Oct 28, 2009 5.680 5.680 5.630 5.665 600 -0.39(-6.46%)
Oct 27, 2009 5.900 6.056 5.900 6.056 200 +0.47(+8.34%)
Oct 26, 2009 5.350 5.760 5.350 5.590 500 +0.44(+8.54%)
Oct 23, 2009 5.150 5.150 5.150 5.150 400 -0.21(-3.92%)
Oct 22, 2009 5.360 5.360 5.360 5.360 100 +0.00(+0.00%)
Oct 21, 2009 5.000 5.360 5.000 5.360 200 +0.51(+10.52%)
Oct 20, 2009 5.200 5.200 4.850 4.850 3,328 -0.25(-4.90%)
Oct 19, 2009 5.100 5.100 5.050 5.100 1,400 -0.09(-1.73%)
Oct 16, 2009 5.000 5.250 5.000 5.190 2,700 -0.26(-4.77%)
Oct 15, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Oct 14, 2009 5.350 5.500 5.350 5.500 260 +0.36(+7.00%)
Oct 13, 2009 5.250 5.260 5.140 5.140 1,200 -0.36(-6.54%)
Oct 12, 2009 5.400 5.700 5.253 5.500 3,273 -0.20(-3.51%)
Oct 09, 2009 5.810 5.900 5.510 5.700 3,775 -0.11(-1.89%)
Oct 08, 2009 6.380 6.550 5.090 5.810 23,314 -0.89(-13.28%)
Oct 07, 2009 6.500 6.700 6.100 6.700 800 +0.51(+8.24%)
Oct 06, 2009 6.500 6.700 6.190 6.190 1,300 -0.06(-0.96%)
Oct 05, 2009 6.250 6.250 6.250 6.250 100 -0.15(-2.34%)
Oct 02, 2009 6.250 6.500 6.250 6.400 2,060 -0.39(-5.74%)
Sep 28, 2009 6.790 6.790 6.790 6.790 0 -0.01(-0.15%)
Sep 25, 2009 6.800 6.800 6.800 6.800 1,293 +0.15(+2.26%)
Sep 24, 2009 6.800 6.830 6.650 6.650 600 +0.04(+0.61%)
Sep 23, 2009 6.880 6.880 6.610 6.610 9,600 -0.29(-4.20%)
Sep 22, 2009 6.900 6.900 6.900 6.900 9,000 +0.23(+3.45%)
Sep 21, 2009 6.800 6.840 6.670 6.670 1,939 -0.18(-2.63%)
Sep 18, 2009 6.950 6.950 6.470 6.850 2,700 -0.05(-0.72%)
Sep 17, 2009 6.950 7.000 6.240 6.900 6,350 +0.10(+1.47%)
Sep 16, 2009 6.950 6.950 6.450 6.800 6,900 +0.14(+2.10%)
Sep 15, 2009 7.150 7.150 6.660 6.660 1,100 -0.49(-6.85%)
Sep 14, 2009 7.240 7.300 7.150 7.150 560 +0.20(+2.88%)
Sep 11, 2009 6.660 7.050 6.660 6.950 16,800 +0.29(+4.35%)
Sep 10, 2009 7.050 7.050 5.980 6.660 11,556 -0.39(-5.53%)
Sep 09, 2009 7.000 7.050 7.000 7.050 15,400 +0.24(+3.52%)
Sep 08, 2009 6.810 6.990 6.810 6.810 400 -0.29(-4.08%)
Sep 03, 2009 6.810 7.100 7.100 7.100 15,200 +0.00(+0.00%)
Sep 02, 2009 6.955 7.100 6.681 7.100 12,850 +0.14(+2.08%)
Sep 01, 2009 6.860 6.955 6.660 6.955 1,400 -0.14(-2.04%)
Aug 31, 2009 7.150 7.150 6.800 7.100 1,100 -0.11(-1.53%)
Aug 28, 2009 7.210 7.210 7.210 7.210 500 +0.55(+8.26%)
Aug 27, 2009 6.350 6.670 6.211 6.660 4,416 -0.14(-2.06%)
Aug 26, 2009 6.730 6.830 6.350 6.800 1,800 -0.22(-3.13%)
Aug 24, 2009 7.040 7.020 7.020 7.020 200 +0.27(+4.00%)
Aug 21, 2009 6.780 6.780 6.750 6.750 2,500 +0.02(+0.30%)
Aug 20, 2009 6.730 6.730 6.730 6.730 200 +0.25(+3.89%)
Aug 19, 2009 6.400 6.690 6.310 6.478 1,535 +0.12(+1.86%)
Aug 18, 2009 6.350 6.885 6.350 6.360 900 +0.30(+4.95%)
Aug 17, 2009 6.310 6.445 6.060 6.060 850 -0.36(-5.61%)
Aug 14, 2009 6.550 6.550 5.900 6.420 1,300 -0.23(-3.46%)
Aug 13, 2009 6.130 6.940 6.130 6.650 2,200 +0.00(+0.00%)
Aug 12, 2009 6.700 7.020 6.220 6.650 4,500 -0.05(-0.75%)
Aug 11, 2009 6.750 6.750 6.700 6.700 2,386 -0.11(-1.62%)
Aug 10, 2009 7.140 7.140 6.804 6.810 1,015 +0.06(+0.89%)
Aug 07, 2009 6.850 6.900 6.750 6.750 2,640 -0.32(-4.52%)
Aug 05, 2009 7.080 7.070 7.070 7.070 1,600 -0.41(-5.48%)
Aug 04, 2009 6.910 7.480 6.910 7.480 410 +0.47(+6.70%)
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.