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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 29, 2010 3.310 3.418 3.310 3.418 400 +0.10(+2.94%)
Oct 28, 2010 3.365 3.540 3.320 3.320 400 -0.18(-5.15%)
Oct 27, 2010 3.650 3.650 3.500 3.500 600 +0.20(+6.06%)
Oct 22, 2010 3.370 3.300 3.300 3.300 1,300 -0.07(-2.08%)
Oct 21, 2010 3.370 3.370 3.330 3.370 700 -0.14(-3.99%)
Oct 20, 2010 3.890 3.890 3.350 3.510 6,772 -0.58(-14.18%)
Oct 19, 2010 4.060 4.090 4.000 4.090 3,260 +0.00(+0.00%)
Oct 18, 2010 4.090 4.090 4.090 4.090 1,100 -0.11(-2.62%)
Oct 15, 2010 4.280 4.280 4.050 4.200 1,335 -0.30(-6.67%)
Oct 13, 2010 4.510 4.500 4.500 4.500 3,600 +0.11(+2.51%)
Oct 12, 2010 5.350 5.400 4.320 4.390 8,756 -1.10(-20.04%)
Oct 11, 2010 5.390 5.780 5.150 5.490 19,053 +0.20(+3.78%)
Oct 08, 2010 5.290 5.290 3.690 5.290 29,870 +2.04(+62.77%)
Oct 07, 2010 3.220 3.330 3.220 3.250 1,500 +0.07(+2.20%)
Oct 06, 2010 2.730 3.180 2.730 3.180 700 +0.53(+20.00%)
Oct 05, 2010 2.650 2.650 2.650 2.650 3,988 +0.02(+0.76%)
Oct 04, 2010 2.850 2.900 2.570 2.630 1,540 -0.10(-3.66%)
Oct 01, 2010 2.730 2.760 2.730 2.730 400 +0.12(+4.60%)
Sep 29, 2010 2.610 2.610 2.610 2.610 100 -0.04(-1.51%)
Sep 27, 2010 2.650 2.650 2.650 2.650 500 -0.03(-1.12%)
Sep 24, 2010 2.680 2.680 2.680 2.680 100 -0.11(-3.94%)
Sep 22, 2010 2.980 2.790 2.790 2.790 600 -0.20(-6.69%)
Sep 21, 2010 2.910 2.990 2.750 2.990 3,520 +0.01(+0.34%)
Sep 20, 2010 2.990 2.990 2.980 2.980 500 -0.22(-6.88%)
Sep 17, 2010 3.200 3.200 2.989 3.200 1,300 +0.22(+7.38%)
Sep 15, 2010 2.980 2.980 2.980 2.980 393 -0.01(-0.33%)
Sep 13, 2010 2.990 2.990 2.990 2.990 400 +0.00(+0.00%)
Sep 10, 2010 2.990 2.990 2.990 2.990 455 +0.00(+0.00%)
Sep 09, 2010 2.920 2.990 2.760 2.990 2,242 +0.27(+9.93%)
Sep 08, 2010 2.220 2.720 2.220 2.720 1,900 +0.58(+27.10%)
Sep 02, 2010 2.250 2.140 2.140 2.140 2,000 -0.09(-4.03%)
Aug 31, 2010 2.230 2.230 2.230 2.230 100 +0.08(+3.72%)
Aug 30, 2010 2.070 2.150 2.070 2.150 200 -0.07(-3.15%)
Aug 27, 2010 2.220 2.220 2.220 2.220 400 -0.07(-3.06%)
Aug 26, 2010 2.470 2.730 2.290 2.290 1,400 -0.09(-3.78%)
Aug 25, 2010 2.430 2.430 2.380 2.380 200 -0.12(-4.80%)
Aug 20, 2010 2.500 2.500 2.500 2.500 900 +0.00(+0.00%)
Aug 17, 2010 2.500 2.500 2.500 2.500 2,200 +0.00(+0.00%)
Aug 16, 2010 2.500 2.500 2.500 2.500 140 -0.07(-2.72%)
Aug 13, 2010 2.570 2.570 2.570 2.570 300 +0.07(+2.80%)
Aug 12, 2010 2.540 2.750 2.450 2.500 10,093 -0.35(-12.28%)
Aug 10, 2010 2.850 2.850 2.850 2.850 100 +0.02(+0.71%)
Aug 09, 2010 2.830 2.830 2.830 2.830 100 -0.05(-1.74%)
Aug 04, 2010 2.880 2.880 2.880 2.880 200 +0.00(+0.00%)
Aug 02, 2010 2.880 2.880 2.880 2.880 200 +0.00(+0.00%)
Jul 27, 2010 2.880 2.880 2.880 2.880 0 +0.08(+2.86%)
Jul 26, 2010 2.950 2.950 2.800 2.800 1,100 -0.20(-6.67%)
Jul 20, 2010 3.000 3.000 3.000 3.000 900 -0.00(-0.00%)
Jul 15, 2010 3.000 3.000 3.000 3.000 200 -0.20(-6.25%)
Jul 13, 2010 3.200 3.200 3.200 3.200 0 -0.10(-3.03%)
Jul 09, 2010 3.300 3.300 3.300 3.300 200 -0.12(-3.51%)
Jul 07, 2010 3.450 3.420 3.420 3.420 300 -0.27(-7.32%)
Jul 02, 2010 3.450 3.690 3.690 3.690 200 +0.10(+2.93%)
Jun 24, 2010 3.550 3.585 3.585 3.585 700 +0.04(+0.99%)
Jun 23, 2010 3.610 3.700 3.550 3.550 3,300 +0.03(+0.85%)
Jun 18, 2010 3.520 3.520 3.520 3.520 300 +0.07(+2.03%)
Jun 17, 2010 3.450 3.450 3.450 3.450 600 +0.00(+0.00%)
Jun 15, 2010 3.700 3.450 3.450 3.450 1,400 -0.24(-6.50%)
Jun 11, 2010 3.690 3.690 3.690 3.690 1,000 +0.01(+0.27%)
Jun 10, 2010 3.680 3.680 3.680 3.680 1,000 +0.01(+0.27%)
Jun 09, 2010 3.400 3.670 3.400 3.670 1,899 +0.37(+11.21%)
Jun 08, 2010 3.650 3.750 3.050 3.300 5,200 -0.45(-12.00%)
Jun 07, 2010 4.300 4.300 3.690 3.750 2,300 -0.30(-7.41%)
Jun 04, 2010 4.050 4.250 3.950 4.050 1,000 -0.07(-1.70%)
Jun 03, 2010 4.150 4.650 4.120 4.120 2,900 -0.22(-5.07%)
Jun 02, 2010 4.340 4.360 4.340 4.340 300 -0.01(-0.23%)
Jun 01, 2010 4.130 4.350 4.130 4.350 3,300 +0.15(+3.57%)
May 28, 2010 4.200 4.370 4.100 4.200 6,700 -0.18(-4.11%)
May 27, 2010 4.380 4.380 4.380 4.380 100 +0.18(+4.29%)
May 25, 2010 4.220 4.200 4.200 4.200 1,400 -0.32(-7.08%)
May 24, 2010 4.560 4.560 4.520 4.520 225 -0.18(-3.83%)
May 21, 2010 4.700 4.950 3.700 4.700 9,684 +0.98(+26.34%)
May 20, 2010 3.940 4.090 3.720 3.720 13,400 -0.19(-4.86%)
May 18, 2010 4.420 3.910 3.910 3.910 600 -0.51(-11.54%)
May 13, 2010 4.420 4.420 4.420 4.420 100 -0.02(-0.45%)
May 10, 2010 4.440 4.440 4.440 4.440 0 +0.49(+12.41%)
May 07, 2010 4.000 4.000 3.950 3.950 520 -0.30(-7.06%)
May 06, 2010 4.250 4.250 4.250 4.250 100 +0.14(+3.41%)
May 04, 2010 4.110 4.110 4.110 4.110 0 -0.03(-0.72%)
Apr 30, 2010 4.140 4.140 4.140 4.140 0 +0.02(+0.49%)
Apr 28, 2010 4.120 4.120 4.120 4.120 0 +0.08(+1.98%)
Apr 26, 2010 4.040 4.040 4.040 4.040 0 +0.03(+0.75%)
Apr 21, 2010 4.010 4.010 4.010 4.010 0 +0.01(+0.24%)
Apr 19, 2010 4.000 4.000 4.000 4.000 0 -0.03(-0.86%)
Apr 16, 2010 4.035 4.035 4.035 4.035 155 +0.03(+0.87%)
Apr 15, 2010 4.000 4.000 4.000 4.000 200 -0.30(-6.97%)
Apr 13, 2010 4.300 4.300 4.300 4.300 0 -0.05(-1.15%)
Apr 12, 2010 4.350 4.350 4.350 4.350 200 +0.05(+1.16%)
Apr 09, 2010 4.200 4.300 4.195 4.300 1,800 +0.27(+6.70%)
Apr 07, 2010 4.030 4.030 4.030 4.030 0 -0.09(-2.28%)
Apr 01, 2010 4.124 4.124 4.124 4.124 0 -0.19(-4.32%)
Mar 31, 2010 4.510 4.605 4.310 4.310 2,209 -0.41(-8.69%)
Mar 29, 2010 4.720 4.720 4.720 4.720 0 +0.24(+5.36%)
Mar 26, 2010 4.500 4.500 4.480 4.480 300 -0.01(-0.22%)
Mar 25, 2010 4.310 4.491 4.310 4.490 400 +0.00(+0.00%)
Mar 24, 2010 4.490 4.490 4.490 4.490 200 +0.00(+0.00%)
Mar 23, 2010 4.290 4.490 4.200 4.490 1,775 +0.30(+7.16%)
Mar 22, 2010 4.000 4.190 3.960 4.190 3,095 -0.13(-2.96%)
Mar 19, 2010 4.300 4.318 4.300 4.318 1,140 -0.28(-6.14%)
Mar 18, 2010 4.900 4.900 4.600 4.600 500 -0.34(-6.88%)
Mar 17, 2010 4.940 4.940 4.940 4.940 300 +0.19(+4.00%)
Mar 16, 2010 4.460 4.750 4.460 4.750 400 +0.06(+1.30%)
Mar 12, 2010 4.689 4.689 4.689 4.689 0 -0.20(-4.11%)
Mar 11, 2010 4.830 4.890 4.300 4.890 1,518 -0.10(-1.93%)
Mar 10, 2010 4.860 5.140 4.780 4.986 11,125 +0.16(+3.40%)
Mar 09, 2010 5.490 5.490 4.110 4.822 5,550 -0.48(-9.02%)
Mar 08, 2010 4.800 5.850 4.500 5.300 16,162 +1.50(+39.47%)
Mar 05, 2010 4.310 4.310 3.680 3.800 5,867 -0.76(-16.67%)
Mar 04, 2010 4.870 4.870 4.490 4.560 3,090 -0.52(-10.15%)
Mar 03, 2010 4.830 5.150 4.830 5.075 3,600 +0.25(+5.29%)
Mar 02, 2010 4.500 4.840 4.200 4.820 6,710 +0.83(+20.81%)
Feb 26, 2010 3.650 3.990 3.990 3.990 3,300 +0.51(+14.65%)
Feb 22, 2010 3.370 3.480 3.480 3.480 1,500 +0.02(+0.61%)
Feb 19, 2010 3.500 3.500 3.280 3.459 500 -0.10(-2.70%)
Feb 18, 2010 3.700 3.700 3.555 3.555 700 +0.06(+1.57%)
Feb 16, 2010 3.500 3.500 3.500 3.500 500 +0.15(+4.48%)
Feb 12, 2010 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Feb 11, 2010 3.290 3.350 3.290 3.350 500 +0.05(+1.52%)
Feb 10, 2010 3.300 3.300 3.300 3.300 100 +0.04(+1.23%)
Feb 09, 2010 3.350 3.350 3.260 3.260 300 -0.03(-0.91%)
Feb 08, 2010 3.290 3.290 3.290 3.290 200 -0.06(-1.79%)
Feb 05, 2010 3.500 3.500 3.020 3.350 1,925 -0.39(-10.43%)
Feb 04, 2010 3.740 3.740 3.740 3.740 100 -0.01(-0.26%)
Feb 03, 2010 3.750 3.750 3.750 3.750 200 -0.00(-0.00%)
Feb 02, 2010 3.920 3.920 3.750 3.750 1,010 -0.25(-6.13%)
Feb 01, 2010 4.300 4.300 3.995 3.995 1,400 -0.10(-2.56%)
Jan 28, 2010 4.100 4.100 4.100 4.100 0 +0.02(+0.49%)
Jan 27, 2010 4.210 4.210 4.080 4.080 1,000 -0.14(-3.37%)
Jan 26, 2010 4.223 4.223 4.223 4.223 250 +0.11(+2.73%)
Jan 25, 2010 4.120 4.260 4.110 4.110 1,200 +0.00(+0.00%)
Jan 22, 2010 4.150 4.150 4.110 4.110 400 -0.14(-3.29%)
Jan 21, 2010 4.140 4.250 4.140 4.250 300 +0.15(+3.66%)
Jan 20, 2010 4.560 4.560 4.100 4.100 1,973 -0.50(-10.87%)
Jan 19, 2010 4.450 4.600 4.450 4.600 1,200 +0.15(+3.37%)
Jan 15, 2010 4.580 4.450 4.450 4.450 400 -0.19(-4.09%)
Jan 14, 2010 4.650 4.650 4.640 4.640 500 +0.05(+1.09%)
Jan 12, 2010 4.590 4.590 4.590 4.590 0 -0.13(-2.75%)
Jan 11, 2010 5.000 5.000 4.700 4.720 1,624 -0.41(-7.99%)
Jan 05, 2010 5.070 5.130 5.130 5.130 2,200 +0.13(+2.60%)
Jan 04, 2010 5.100 5.100 4.430 5.000 3,250 -0.15(-2.91%)
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%)
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.