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: 8:00 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 31, 2011 2.360 2.365 2.320 2.320 1,830 -0.03(-1.27%)
Oct 27, 2011 2.360 2.350 2.350 2.350 5,500 -0.04(-1.68%)
Oct 26, 2011 2.360 2.390 2.350 2.390 1,900 +0.05(+2.14%)
Oct 25, 2011 2.350 2.360 2.340 2.340 2,830 +0.01(+0.43%)
Oct 24, 2011 2.370 2.370 2.330 2.330 882 +0.01(+0.43%)
Oct 21, 2011 2.360 2.360 2.310 2.320 5,860 -0.02(-0.85%)
Oct 20, 2011 2.340 2.350 2.290 2.340 4,000 -0.01(-0.43%)
Oct 19, 2011 2.350 2.350 2.310 2.350 3,837 +0.03(+1.29%)
Oct 18, 2011 2.250 2.340 2.250 2.320 3,850 +0.06(+2.65%)
Oct 17, 2011 2.220 2.350 2.220 2.260 4,980 -0.04(-1.74%)
Oct 14, 2011 2.350 2.350 2.270 2.300 4,005 +0.07(+3.13%)
Oct 13, 2011 2.230 2.230 2.230 2.230 1,440 +0.01(+0.45%)
Oct 12, 2011 2.240 2.240 2.210 2.220 1,500 +0.07(+3.26%)
Oct 10, 2011 2.150 2.150 2.150 2.150 1,900 +0.05(+2.38%)
Oct 07, 2011 2.100 2.100 2.090 2.100 1,200 -0.01(-0.47%)
Oct 06, 2011 2.050 2.110 2.010 2.110 9,690 +0.06(+2.93%)
Oct 05, 2011 2.070 2.070 2.000 2.050 5,063 -0.02(-0.97%)
Oct 04, 2011 2.280 2.280 2.050 2.070 23,895 -0.20(-8.81%)
Oct 03, 2011 2.459 2.459 2.260 2.270 3,652 -0.11(-4.59%)
Sep 30, 2011 2.380 2.380 2.350 2.379 750 +0.08(+3.44%)
Sep 29, 2011 2.380 2.380 2.300 2.300 600 -0.09(-3.77%)
Sep 28, 2011 2.390 2.400 2.300 2.390 3,150 +0.06(+2.58%)
Sep 27, 2011 2.480 2.488 2.330 2.330 5,893 -0.15(-6.05%)
Sep 26, 2011 2.520 2.520 2.480 2.480 6,305 -0.04(-1.59%)
Sep 23, 2011 2.460 2.520 2.460 2.520 3,836 +0.00(+0.00%)
Sep 22, 2011 2.460 2.520 2.450 2.520 6,100 +0.00(+0.02%)
Sep 21, 2011 2.480 2.520 2.460 2.520 6,546 +0.01(+0.38%)
Sep 20, 2011 2.510 2.520 2.500 2.510 2,901 -0.01(-0.40%)
Sep 19, 2011 2.520 2.520 2.520 2.520 7,022 +0.04(+1.61%)
Sep 16, 2011 2.520 2.520 2.480 2.480 3,393 -0.04(-1.59%)
Sep 15, 2011 2.520 2.520 2.510 2.520 9,294 +0.01(+0.52%)
Sep 14, 2011 2.500 2.520 2.470 2.507 13,928 +0.02(+0.68%)
Sep 13, 2011 2.520 2.520 2.440 2.490 21,748 -0.03(-1.19%)
Sep 12, 2011 2.200 2.520 2.141 2.520 45,832 +0.60(+31.25%)
Sep 09, 2011 2.000 2.000 1.920 1.920 862 -0.04(-2.04%)
Sep 08, 2011 1.860 1.990 1.860 1.960 2,425 +0.05(+2.66%)
Sep 07, 2011 1.860 1.909 1.860 1.909 2,300 +0.04(+2.10%)
Sep 06, 2011 1.881 1.910 1.850 1.870 1,000 +0.01(+0.54%)
Sep 02, 2011 1.950 1.950 1.860 1.860 2,600 -0.14(-7.00%)
Sep 01, 2011 2.020 2.240 1.960 2.000 5,000 +0.04(+2.04%)
Aug 31, 2011 1.980 2.000 1.960 1.960 6,041 +0.00(+0.00%)
Aug 30, 2011 1.860 1.960 1.860 1.960 3,370 +0.07(+3.70%)
Aug 29, 2011 1.890 1.890 1.890 1.890 300 +0.04(+2.16%)
Aug 26, 2011 1.870 1.870 1.850 1.850 500 +0.00(+0.00%)
Aug 25, 2011 1.910 1.910 1.850 1.850 4,930 -0.08(-4.10%)
Aug 24, 2011 1.860 1.980 1.860 1.929 12,877 +0.08(+4.27%)
Aug 22, 2011 1.930 1.850 1.850 1.850 9,700 -0.05(-2.63%)
Aug 19, 2011 1.920 1.980 1.900 1.900 3,650 +0.05(+2.70%)
Aug 18, 2011 1.920 1.920 1.850 1.850 2,798 -0.10(-5.13%)
Aug 17, 2011 1.940 1.950 1.940 1.950 3,700 +0.09(+4.84%)
Aug 16, 2011 1.920 1.940 1.840 1.860 2,690 -0.08(-4.12%)
Aug 12, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 11, 2011 1.920 1.950 1.920 1.940 6,350 +0.04(+2.10%)
Aug 09, 2011 1.900 1.900 1.900 1.900 0 -0.10(-5.00%)
Aug 08, 2011 2.100 2.100 1.950 2.000 113,396 -0.10(-4.76%)
Aug 05, 2011 2.000 2.100 1.950 2.100 11,874 +0.10(+5.00%)
Aug 04, 2011 2.190 2.190 2.000 2.000 11,100 -0.14(-6.54%)
Aug 03, 2011 2.250 2.279 2.130 2.140 11,236 -0.08(-3.60%)
Aug 02, 2011 2.220 2.400 2.220 2.220 2,699 -0.01(-0.45%)
Aug 01, 2011 2.450 2.450 2.230 2.230 2,100 -0.03(-1.33%)
Jul 29, 2011 2.280 2.380 2.260 2.260 1,200 -0.03(-1.40%)
Jul 27, 2011 2.310 2.292 2.292 2.292 9,600 -0.04(-1.52%)
Jul 26, 2011 2.360 2.360 2.318 2.327 2,420 -0.03(-1.38%)
Jul 25, 2011 2.360 2.430 2.310 2.360 3,850 +0.03(+1.29%)
Jul 22, 2011 2.330 2.330 2.330 2.330 2,780 -0.03(-1.28%)
Jul 21, 2011 2.400 2.400 2.300 2.360 9,853 -0.09(-3.67%)
Jul 20, 2011 2.350 2.450 2.250 2.450 7,321 +0.10(+4.26%)
Jul 19, 2011 2.290 2.360 2.260 2.350 2,301 +0.02(+0.86%)
Jul 18, 2011 2.370 2.370 2.260 2.330 600 -0.06(-2.51%)
Jul 15, 2011 2.400 2.430 2.250 2.390 6,750 +0.03(+1.31%)
Jul 14, 2011 2.350 2.359 2.270 2.359 1,921 +0.01(+0.39%)
Jul 13, 2011 2.339 2.400 2.339 2.350 4,359 +0.05(+2.17%)
Jul 12, 2011 2.330 2.450 2.300 2.300 11,127 -0.03(-1.29%)
Jul 11, 2011 2.330 2.350 2.330 2.330 2,700 +0.00(+0.00%)
Jul 08, 2011 2.340 2.350 2.250 2.330 10,092 +0.06(+2.64%)
Jul 07, 2011 2.350 2.360 2.270 2.270 5,300 -0.10(-4.22%)
Jul 06, 2011 2.410 2.410 2.350 2.370 900 -0.09(-3.66%)
Jul 05, 2011 2.540 2.540 2.360 2.460 4,618 -0.07(-2.77%)
Jul 01, 2011 2.620 2.620 2.470 2.530 5,380 -0.07(-2.69%)
Jun 30, 2011 2.500 2.800 2.480 2.600 18,682 +0.10(+4.00%)
Jun 29, 2011 2.260 2.640 2.260 2.500 39,582 +0.25(+11.11%)
Jun 28, 2011 2.240 2.360 2.230 2.250 10,993 +0.02(+0.90%)
Jun 27, 2011 2.310 2.320 2.100 2.230 15,158 -0.08(-3.46%)
Jun 24, 2011 2.350 2.350 2.300 2.310 900 +0.01(+0.43%)
Jun 23, 2011 2.310 2.310 2.300 2.300 2,710 -0.01(-0.43%)
Jun 22, 2011 2.320 2.330 2.300 2.310 2,200 -0.07(-2.94%)
Jun 21, 2011 2.360 2.380 2.360 2.380 300 +0.02(+0.80%)
Jun 20, 2011 2.400 2.400 2.361 2.361 1,700 -0.07(-2.84%)
Jun 17, 2011 2.310 2.570 2.310 2.430 6,516 +0.08(+3.40%)
Jun 16, 2011 2.430 2.430 2.350 2.350 1,000 -0.01(-0.43%)
Jun 15, 2011 2.480 2.480 2.360 2.360 1,870 -0.12(-4.83%)
Jun 14, 2011 2.400 2.550 2.400 2.480 3,764 +0.03(+1.22%)
Jun 13, 2011 2.510 2.510 2.370 2.450 11,075 -0.12(-4.60%)
Jun 10, 2011 2.550 2.610 2.500 2.568 3,880 -0.01(-0.47%)
Jun 09, 2011 2.650 2.700 2.500 2.580 4,099 -0.15(-5.63%)
Jun 08, 2011 2.750 2.750 2.710 2.734 6,565 -0.02(-0.58%)
Jun 07, 2011 2.580 2.790 2.550 2.750 12,350 +0.18(+7.00%)
Jun 06, 2011 2.630 2.750 2.540 2.570 3,000 -0.08(-3.02%)
Jun 03, 2011 2.640 2.690 2.540 2.650 2,400 -0.03(-1.12%)
May 24, 2011 2.780 2.780 2.650 2.680 14,850 -0.11(-3.94%)
May 23, 2011 2.770 2.790 2.700 2.790 6,800 +0.09(+3.33%)
May 20, 2011 2.750 2.750 2.580 2.700 4,650 -0.09(-3.23%)
May 19, 2011 2.820 2.840 2.750 2.790 6,900 -0.04(-1.41%)
May 18, 2011 2.860 2.970 2.750 2.830 14,500 -0.05(-1.73%)
May 17, 2011 3.010 3.010 2.800 2.880 8,372 -0.13(-4.32%)
May 16, 2011 3.070 3.070 2.921 3.010 8,706 -0.07(-2.27%)
May 13, 2011 2.810 3.080 2.750 3.080 32,340 +0.38(+14.07%)
May 12, 2011 2.770 2.870 2.700 2.700 22,418 -0.15(-5.26%)
May 11, 2011 2.980 2.980 2.820 2.850 5,925 -0.06(-2.07%)
May 10, 2011 2.930 2.972 2.870 2.910 11,235 -0.02(-0.68%)
May 09, 2011 2.950 2.990 2.920 2.930 3,514 +0.01(+0.34%)
May 06, 2011 2.840 3.000 2.840 2.920 3,750 +0.08(+2.82%)
May 05, 2011 2.980 3.000 2.830 2.840 12,000 -0.08(-2.84%)
May 04, 2011 2.990 2.990 2.770 2.923 25,994 -0.05(-1.58%)
May 03, 2011 3.050 3.080 2.880 2.970 39,547 -0.05(-1.66%)
May 02, 2011 3.050 3.050 3.010 3.020 25,063 +0.03(+1.00%)
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%)
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.