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

New Concept Energy Inc (NY: GBR )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 3.070 3.099 2.990 2.990 20,364 -0.05(-1.64%)
Apr 28, 2011 3.080 3.190 3.040 3.040 11,704 -0.03(-0.98%)
Apr 27, 2011 3.260 3.270 3.020 3.070 5,967 -0.17(-5.25%)
Apr 26, 2011 3.130 3.300 2.940 3.240 56,414 +0.12(+3.85%)
Apr 25, 2011 3.180 3.190 3.050 3.120 8,290 -0.01(-0.32%)
Apr 21, 2011 3.210 3.390 3.110 3.130 13,587 -0.09(-2.79%)
Apr 20, 2011 3.250 3.400 3.050 3.220 21,520 -0.02(-0.62%)
Apr 19, 2011 3.370 3.390 3.200 3.240 6,480 -0.10(-2.99%)
Apr 18, 2011 3.300 3.380 3.120 3.340 31,143 +0.06(+1.83%)
Apr 15, 2011 3.170 3.330 3.170 3.280 14,475 +0.12(+3.80%)
Apr 14, 2011 3.300 3.540 3.070 3.160 22,997 -0.17(-5.11%)
Apr 13, 2011 3.420 3.420 3.250 3.330 8,230 +0.04(+1.22%)
Apr 12, 2011 3.260 3.400 3.150 3.290 8,750 -0.10(-2.95%)
Apr 11, 2011 3.490 3.490 3.330 3.390 14,015 -0.09(-2.59%)
Apr 08, 2011 3.550 3.900 3.420 3.480 65,392 -0.07(-1.97%)
Apr 07, 2011 3.410 3.600 3.400 3.550 9,184 +0.05(+1.43%)
Apr 06, 2011 3.690 3.700 3.430 3.500 9,061 -0.14(-3.85%)
Apr 05, 2011 3.730 4.250 3.380 3.640 42,550 +0.01(+0.28%)
Apr 04, 2011 3.940 4.000 3.500 3.630 39,717 -0.24(-6.23%)
Apr 01, 2011 3.770 4.000 3.620 3.871 19,932 +0.18(+4.91%)
Mar 31, 2011 3.600 3.820 3.590 3.690 9,289 +0.06(+1.65%)
Mar 30, 2011 3.850 3.860 3.530 3.630 12,309 -0.25(-6.44%)
Mar 29, 2011 3.810 3.900 3.610 3.880 13,170 +0.12(+3.19%)
Mar 28, 2011 3.800 4.050 3.750 3.760 44,939 +0.01(+0.27%)
Mar 25, 2011 3.720 3.800 3.691 3.750 14,856 +0.06(+1.63%)
Mar 24, 2011 3.930 3.930 3.620 3.690 22,862 -0.24(-6.11%)
Mar 23, 2011 4.370 4.400 3.800 3.930 72,551 -0.27(-6.43%)
Mar 22, 2011 3.600 4.200 3.470 4.200 71,007 +0.60(+16.67%)
Mar 21, 2011 3.600 3.600 3.550 3.600 28,115 +0.16(+4.65%)
Mar 18, 2011 3.470 3.620 3.330 3.440 26,816 -0.12(-3.37%)
Mar 17, 2011 3.270 3.840 3.250 3.560 32,839 +0.25(+7.55%)
Mar 16, 2011 3.170 3.550 3.170 3.310 32,553 +0.20(+6.43%)
Mar 15, 2011 3.190 3.390 3.020 3.110 51,175 -0.28(-8.26%)
Mar 14, 2011 3.530 3.530 3.390 3.390 27,186 -0.16(-4.51%)
Mar 11, 2011 3.560 3.800 3.550 3.550 38,332 -0.17(-4.57%)
Mar 10, 2011 4.190 4.190 3.660 3.720 81,905 -0.43(-10.36%)
Mar 09, 2011 4.530 4.530 4.000 4.150 53,991 -0.40(-8.79%)
Mar 08, 2011 4.720 4.750 4.380 4.550 53,344 -0.26(-5.41%)
Mar 07, 2011 4.860 5.150 4.750 4.810 85,070 -0.04(-0.82%)
Mar 04, 2011 4.800 5.490 4.800 4.850 145,611 +0.07(+1.46%)
Mar 03, 2011 5.000 5.080 4.640 4.780 118,063 -0.41(-7.90%)
Mar 02, 2011 4.910 5.850 4.710 5.190 216,609 +0.23(+4.64%)
Mar 01, 2011 5.100 5.259 4.750 4.960 56,002 -0.09(-1.78%)
Feb 28, 2011 5.070 6.200 4.850 5.050 342,259 +0.05(+1.00%)
Feb 25, 2011 4.870 5.100 4.500 5.000 90,745 +0.08(+1.63%)
Feb 24, 2011 6.770 6.800 4.860 4.920 203,449 -1.19(-19.48%)
Feb 23, 2011 7.240 9.970 5.710 6.110 717,311 -0.65(-9.62%)
Feb 22, 2011 4.650 6.900 4.650 6.760 149,015 +2.08(+44.44%)
Feb 18, 2011 3.650 4.700 3.650 4.680 18,900 +1.41(+43.12%)
Feb 17, 2011 3.560 3.600 3.270 3.270 1,800 -0.07(-2.10%)
Feb 16, 2011 3.070 3.340 3.050 3.340 2,030 +0.38(+12.84%)
Feb 15, 2011 3.170 3.170 2.960 2.960 5,600 -0.20(-6.33%)
Feb 14, 2011 3.500 3.500 3.160 3.160 3,151 -0.14(-4.24%)
Feb 11, 2011 3.370 3.460 3.290 3.300 11,100 -0.31(-8.59%)
Feb 10, 2011 3.610 3.610 3.610 3.610 100 -0.22(-5.74%)
Feb 04, 2011 3.800 3.830 3.830 3.830 600 -0.07(-1.79%)
Feb 03, 2011 3.900 3.900 3.900 3.900 100 +0.10(+2.63%)
Feb 02, 2011 3.500 3.800 3.500 3.800 3,950 +0.16(+4.40%)
Feb 01, 2011 3.750 4.040 3.640 3.640 600 -0.36(-9.00%)
Jan 31, 2011 4.000 4.000 4.000 4.000 403 -0.02(-0.50%)
Jan 28, 2011 4.020 4.020 4.020 4.020 400 +0.02(+0.50%)
Jan 27, 2011 4.000 4.050 4.000 4.000 2,016 +0.00(+0.00%)
Jan 26, 2011 4.000 4.000 4.000 4.000 200 +0.00(+0.00%)
Jan 25, 2011 4.000 4.000 4.000 4.000 100 -0.03(-0.74%)
Jan 20, 2011 4.030 4.030 4.030 4.030 900 +0.03(+0.75%)
Jan 18, 2011 4.000 4.000 4.000 4.000 400 +0.07(+1.78%)
Jan 14, 2011 3.850 3.930 3.750 3.930 2,217 -0.10(-2.48%)
Jan 12, 2011 4.030 4.030 4.030 4.030 200 +0.12(+3.07%)
Jan 06, 2011 3.710 3.910 3.910 3.910 1,600 -0.02(-0.51%)
Jan 05, 2011 3.930 3.930 3.930 3.930 900 +0.00(+0.00%)
Jan 04, 2011 4.140 4.174 3.780 3.930 2,813 -0.13(-3.20%)
Dec 31, 2010 4.070 4.060 4.060 4.060 3,400 +0.26(+6.84%)
Dec 30, 2010 3.500 3.800 3.500 3.800 700 +0.50(+15.15%)
Dec 29, 2010 3.290 3.300 3.290 3.300 1,800 +0.00(+0.00%)
Dec 28, 2010 3.320 3.320 3.120 3.300 3,100 -0.08(-2.37%)
Dec 22, 2010 3.670 3.380 3.380 3.380 300 -0.54(-13.78%)
Dec 16, 2010 3.920 3.920 3.920 3.920 300 +0.00(+0.00%)
Dec 15, 2010 3.930 3.930 3.920 3.920 300 +0.00(+0.00%)
Dec 14, 2010 3.920 3.920 3.920 3.920 400 -0.15(-3.69%)
Dec 13, 2010 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Dec 09, 2010 4.320 4.070 4.070 4.070 300 +0.07(+1.75%)
Dec 08, 2010 4.000 4.000 4.000 4.000 100 -0.14(-3.29%)
Dec 07, 2010 4.360 4.730 4.070 4.136 2,620 -0.49(-10.67%)
Dec 03, 2010 4.610 4.630 4.630 4.630 700 -0.03(-0.56%)
Dec 01, 2010 4.656 4.656 4.656 4.656 0 -0.36(-7.25%)
Nov 29, 2010 5.020 5.020 5.020 5.020 0 +0.08(+1.54%)
Nov 24, 2010 4.944 4.944 4.944 4.944 0 -0.10(-1.90%)
Nov 23, 2010 5.060 5.060 5.040 5.040 200 +0.13(+2.65%)
Nov 22, 2010 4.910 5.100 4.910 4.910 303 -0.09(-1.80%)
Nov 19, 2010 4.900 5.000 4.900 5.000 3,150 +0.18(+3.73%)
Nov 18, 2010 4.750 4.820 4.750 4.820 4,727 +0.07(+1.47%)
Nov 17, 2010 4.110 4.800 4.110 4.750 4,460 +0.66(+16.14%)
Nov 16, 2010 3.990 4.090 3.990 4.090 977 +0.33(+8.78%)
Nov 15, 2010 3.750 3.760 3.750 3.760 323 +0.11(+3.02%)
Nov 11, 2010 3.650 3.650 3.650 3.650 0 +0.05(+1.39%)
Nov 10, 2010 3.300 3.600 3.300 3.600 430 +0.10(+2.85%)
Nov 09, 2010 2.950 3.500 2.950 3.500 2,100 +0.45(+14.75%)
Nov 08, 2010 2.980 3.650 2.980 3.050 1,948 +0.07(+2.35%)
Nov 05, 2010 2.990 2.990 2.980 2.980 500 -0.01(-0.34%)
Nov 04, 2010 3.120 3.120 2.990 2.990 1,272 -0.26(-8.00%)
Nov 02, 2010 3.250 3.250 3.250 3.250 300 +0.00(+0.00%)
Nov 01, 2010 3.250 3.250 3.250 3.250 100 -0.17(-4.90%)
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%)
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.