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

New Concept Energy Inc (NY: GBR )

1.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 5.100 5.150 5.150 5.150 2,000 +0.15(+3.00%)
Dec 30, 2009 5.150 5.150 5.000 5.000 2,217 -0.14(-2.72%)
Dec 29, 2009 5.020 5.180 4.980 5.140 4,180 +0.13(+2.59%)
Dec 28, 2009 5.150 5.200 5.010 5.010 900 -0.17(-3.28%)
Dec 24, 2009 5.180 5.200 5.180 5.180 800 +0.00(+0.00%)
Dec 23, 2009 5.060 5.200 5.060 5.180 1,300 +0.14(+2.76%)
Dec 22, 2009 5.100 5.200 5.040 5.041 1,700 -0.06(-1.16%)
Dec 21, 2009 5.000 5.140 5.000 5.100 500 +0.22(+4.51%)
Dec 18, 2009 4.600 4.950 4.600 4.880 2,840 +0.41(+9.17%)
Dec 17, 2009 4.300 4.470 4.300 4.470 3,710 +0.36(+8.76%)
Dec 16, 2009 4.100 4.150 4.090 4.110 1,100 +0.10(+2.49%)
Dec 15, 2009 4.300 4.300 3.890 4.010 1,950 -0.47(-10.49%)
Dec 14, 2009 4.360 4.480 4.270 4.480 900 +0.32(+7.69%)
Dec 11, 2009 4.400 4.600 3.800 4.160 2,500 -0.17(-3.93%)
Dec 08, 2009 4.330 4.330 4.330 4.330 0 -0.02(-0.46%)
Dec 04, 2009 4.350 4.350 4.350 4.350 0 -0.54(-11.04%)
Dec 03, 2009 4.890 4.890 4.890 4.890 200 +0.10(+2.09%)
Dec 02, 2009 4.900 5.240 4.100 4.790 5,016 +0.29(+6.44%)
Dec 01, 2009 3.980 4.500 3.330 4.500 3,359 +0.39(+9.49%)
Nov 19, 2009 4.130 4.110 4.110 4.110 3,300 +0.00(+0.00%)
Nov 18, 2009 4.110 4.110 4.110 4.110 600 -0.13(-3.18%)
Nov 17, 2009 4.215 4.245 4.215 4.245 250 +0.00(+0.00%)
Nov 16, 2009 4.120 4.285 4.120 4.245 350 -0.05(-1.28%)
Nov 10, 2009 4.300 4.300 4.300 4.300 0 +0.15(+3.61%)
Nov 09, 2009 4.500 4.500 4.150 4.150 1,500 +0.00(+0.00%)
Nov 06, 2009 4.400 4.400 4.150 4.150 970 -0.40(-8.79%)
Nov 05, 2009 5.000 5.000 4.200 4.550 1,400 -0.70(-13.25%)
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%)
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.