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 +0.020 (+1.55%)
Official Closing 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 (%)
Jan 31, 2014 1.750 1.810 1.750 1.750 1,735 -0.00(-0.01%)
Jan 30, 2014 1.860 1.950 1.750 1.750 8,655 -0.04(-2.23%)
Jan 29, 2014 1.620 2.080 1.620 1.790 104,629 +0.16(+9.82%)
Jan 28, 2014 1.660 1.670 1.630 1.630 9,414 +0.00(+0.00%)
Jan 27, 2014 1.710 1.724 1.630 1.630 9,352 -0.13(-7.39%)
Jan 24, 2014 1.820 1.820 1.740 1.760 10,300 -0.07(-3.83%)
Jan 23, 2014 1.850 1.850 1.730 1.830 1,644 -0.01(-0.54%)
Jan 22, 2014 1.840 1.850 1.840 1.840 2,054 -0.02(-1.08%)
Jan 21, 2014 1.940 1.940 1.850 1.860 6,956 -0.01(-0.53%)
Jan 17, 2014 1.860 1.870 1.870 1.870 2,600 +0.04(+2.19%)
Jan 16, 2014 1.970 1.970 1.830 1.830 14,723 -0.06(-3.17%)
Jan 15, 2014 1.800 1.969 1.700 1.890 43,657 +0.11(+6.16%)
Jan 14, 2014 1.720 1.800 1.720 1.780 3,860 -0.01(-0.54%)
Jan 13, 2014 1.800 1.830 1.734 1.790 6,380 +0.04(+2.29%)
Jan 10, 2014 1.649 1.750 1.640 1.750 11,275 +0.11(+6.73%)
Jan 09, 2014 1.620 1.650 1.618 1.640 24,782 +0.02(+1.21%)
Jan 08, 2014 1.630 1.660 1.615 1.620 6,799 -0.08(-4.59%)
Jan 07, 2014 1.610 1.710 1.610 1.698 8,610 -0.03(-1.85%)
Jan 06, 2014 1.700 1.760 1.635 1.730 10,539 -0.03(-1.70%)
Jan 03, 2014 1.700 1.770 1.645 1.760 16,011 +0.01(+0.57%)
Jan 02, 2014 1.820 1.820 1.660 1.750 13,611 -0.07(-3.84%)
Dec 31, 2013 1.750 1.820 1.820 1.820 40,300 +0.01(+0.55%)
Dec 30, 2013 1.720 1.900 1.720 1.810 29,916 -0.00(-0.01%)
Dec 27, 2013 1.760 1.900 1.730 1.810 21,538 +0.03(+1.69%)
Dec 26, 2013 1.850 1.890 1.760 1.780 5,845 -0.05(-2.73%)
Dec 24, 2013 1.880 1.880 1.810 1.830 7,076 -0.04(-2.14%)
Dec 23, 2013 1.820 1.881 1.820 1.870 5,600 +0.06(+3.31%)
Dec 20, 2013 1.850 1.859 1.810 1.810 2,245 -0.04(-2.16%)
Dec 19, 2013 1.800 1.900 1.791 1.850 12,633 +0.10(+5.80%)
Dec 18, 2013 1.790 1.800 1.720 1.748 11,273 -0.02(-1.21%)
Dec 17, 2013 1.690 1.770 1.650 1.770 16,806 +0.08(+4.73%)
Dec 16, 2013 1.650 1.750 1.610 1.690 17,407 +0.04(+2.42%)
Dec 13, 2013 1.700 1.740 1.650 1.650 7,792 -0.01(-0.66%)
Dec 12, 2013 1.640 1.720 1.630 1.661 4,375 +0.06(+3.81%)
Dec 11, 2013 1.590 1.650 1.590 1.600 15,793 -0.05(-3.03%)
Dec 10, 2013 1.700 1.800 1.617 1.650 49,146 -0.07(-4.07%)
Dec 09, 2013 2.000 2.000 1.700 1.720 50,320 -0.33(-16.10%)
Dec 06, 2013 2.000 2.050 1.970 2.050 14,014 +0.04(+1.98%)
Dec 05, 2013 2.030 2.089 2.000 2.010 30,848 -0.13(-6.06%)
Dec 04, 2013 2.360 2.360 2.000 2.140 41,720 -0.20(-8.56%)
Dec 03, 2013 2.350 2.450 2.180 2.340 23,817 +0.09(+3.95%)
Dec 02, 2013 2.600 2.660 2.251 2.251 62,251 -0.33(-12.75%)
Nov 29, 2013 2.500 2.630 2.310 2.580 48,918 +0.11(+4.45%)
Nov 27, 2013 2.400 2.480 2.350 2.470 35,851 +0.08(+3.35%)
Nov 26, 2013 2.140 2.400 2.120 2.390 130,814 +0.25(+11.68%)
Nov 25, 2013 2.120 2.200 2.120 2.140 18,152 +0.02(+0.94%)
Nov 22, 2013 2.150 2.150 2.091 2.120 11,724 +0.05(+2.42%)
Nov 21, 2013 2.020 2.080 2.010 2.070 19,603 -0.01(-0.32%)
Nov 20, 2013 2.120 2.250 2.031 2.077 45,028 -0.05(-2.32%)
Nov 19, 2013 2.090 2.270 2.090 2.126 98,983 +0.11(+5.25%)
Nov 18, 2013 2.000 2.200 1.880 2.020 156,264 +0.14(+7.45%)
Nov 15, 2013 1.800 1.960 1.800 1.880 20,684 +0.05(+2.73%)
Nov 14, 2013 1.740 2.040 1.740 1.830 41,088 +0.02(+1.10%)
Nov 12, 2013 1.970 1.970 1.764 1.810 15,453 -0.08(-4.23%)
Nov 11, 2013 1.940 1.940 1.781 1.890 28,251 +0.02(+1.06%)
Nov 08, 2013 1.760 1.908 1.760 1.870 26,159 +0.13(+7.48%)
Nov 07, 2013 1.860 1.860 1.690 1.740 50,296 -0.03(-1.77%)
Nov 06, 2013 1.690 1.989 1.690 1.771 163,994 +0.09(+5.44%)
Nov 05, 2013 1.610 1.740 1.610 1.680 17,144 +0.01(+0.60%)
Nov 04, 2013 1.640 1.720 1.610 1.670 17,572 +0.05(+3.09%)
Nov 01, 2013 1.670 1.730 1.610 1.620 30,883 -0.09(-5.26%)
Oct 31, 2013 1.750 1.750 1.551 1.710 61,225 -0.13(-7.07%)
Oct 30, 2013 2.000 2.031 1.821 1.840 110,522 -0.19(-9.36%)
Oct 29, 2013 1.990 2.080 1.830 2.030 310,266 +0.15(+7.98%)
Oct 28, 2013 1.610 2.580 1.540 1.880 941,363 +0.44(+30.56%)
Oct 25, 2013 1.360 1.560 1.360 1.440 25,108 +0.06(+4.35%)
Oct 24, 2013 1.350 1.380 1.350 1.380 22,440 +0.04(+2.99%)
Oct 23, 2013 1.340 1.340 1.339 1.340 7,650 -0.00(-0.01%)
Oct 22, 2013 1.340 1.340 1.310 1.340 7,600 +0.00(+0.07%)
Oct 21, 2013 1.360 1.420 1.311 1.339 20,340 -0.06(-4.35%)
Oct 18, 2013 1.280 1.669 1.280 1.400 178,919 +0.12(+9.37%)
Oct 16, 2013 1.250 1.280 1.280 1.280 7,900 +0.00(+0.00%)
Oct 15, 2013 1.270 1.280 1.200 1.280 15,013 +0.00(+0.05%)
Oct 14, 2013 1.260 1.280 1.260 1.279 911 -0.02(-1.58%)
Oct 11, 2013 1.240 1.300 1.240 1.300 5,716 +0.01(+0.77%)
Oct 10, 2013 1.210 1.300 1.210 1.290 2,300 -0.02(-1.52%)
Oct 09, 2013 1.330 1.330 1.270 1.310 4,150 +0.04(+3.14%)
Oct 08, 2013 1.280 1.350 1.250 1.270 8,509 +0.03(+2.43%)
Oct 07, 2013 1.270 1.270 1.220 1.240 10,869 -0.01(-0.52%)
Oct 04, 2013 1.220 1.256 1.220 1.246 625 -0.00(-0.29%)
Oct 03, 2013 1.252 1.263 1.240 1.250 1,200 -0.02(-1.57%)
Oct 02, 2013 1.240 1.340 1.231 1.270 47,550 +0.01(+0.87%)
Oct 01, 2013 1.250 1.259 1.249 1.259 600 +0.02(+1.53%)
Sep 27, 2013 1.252 1.252 1.220 1.240 2,122 +0.02(+1.64%)
Sep 26, 2013 1.310 1.310 1.200 1.220 8,216 -0.06(-4.69%)
Sep 25, 2013 1.220 1.280 1.220 1.280 1,510 -0.01(-0.78%)
Sep 24, 2013 1.290 1.290 1.290 1.290 140 -0.01(-1.04%)
Sep 23, 2013 1.288 1.350 1.288 1.304 3,682 +0.04(+3.46%)
Sep 20, 2013 1.290 1.410 1.200 1.260 33,938 -0.07(-5.26%)
Sep 19, 2013 1.272 1.330 1.272 1.330 657 +0.06(+4.72%)
Sep 18, 2013 1.250 1.340 1.250 1.270 9,816 +0.00(+0.00%)
Sep 17, 2013 1.180 1.320 1.180 1.270 25,638 +0.05(+4.06%)
Sep 16, 2013 1.236 1.360 1.220 1.220 21,383 -0.13(-9.60%)
Sep 13, 2013 1.160 1.350 1.160 1.350 26,455 +0.10(+7.99%)
Sep 12, 2013 1.230 1.350 1.170 1.250 45,152 +0.04(+3.31%)
Sep 11, 2013 1.140 1.220 1.140 1.210 10,770 +0.07(+6.14%)
Sep 10, 2013 1.230 1.230 1.140 1.140 12,048 -0.08(-6.55%)
Sep 09, 2013 1.140 1.220 1.140 1.220 4,575 +0.04(+3.38%)
Sep 05, 2013 1.210 1.180 1.180 1.180 1,000 -0.02(-1.67%)
Sep 04, 2013 1.198 1.220 1.150 1.200 7,100 +0.00(+0.00%)
Sep 03, 2013 1.223 1.223 1.199 1.200 1,511 +0.01(+0.84%)
Aug 30, 2013 1.210 1.210 1.190 1.190 200 -0.01(-1.16%)
Aug 29, 2013 1.280 1.280 1.171 1.204 5,840 -0.04(-3.06%)
Aug 28, 2013 1.210 1.399 1.160 1.242 48,202 +0.08(+7.07%)
Aug 27, 2013 1.140 1.210 1.140 1.160 18,411 +0.01(+0.86%)
Aug 26, 2013 1.170 1.170 1.150 1.150 8,830 -0.02(-1.73%)
Aug 23, 2013 1.144 1.190 1.120 1.170 3,201 -0.02(-1.65%)
Aug 22, 2013 1.140 1.190 1.140 1.190 1,269 +0.02(+1.71%)
Aug 21, 2013 1.170 1.210 1.170 1.170 8,322 -0.03(-2.50%)
Aug 20, 2013 1.199 1.229 1.146 1.200 7,099 -0.01(-0.46%)
Aug 19, 2013 1.110 1.206 1.110 1.206 23,533 +0.05(+3.93%)
Aug 16, 2013 1.160 1.161 1.160 1.160 6,472 -0.02(-1.69%)
Aug 15, 2013 1.220 1.220 1.090 1.180 19,232 -0.04(-3.28%)
Aug 14, 2013 1.280 1.290 1.200 1.220 29,605 -0.06(-4.69%)
Aug 13, 2013 1.400 1.420 1.260 1.280 60,088 -0.03(-2.29%)
Aug 12, 2013 1.520 1.800 1.260 1.310 318,546 -0.25(-16.03%)
Aug 09, 2013 1.200 1.639 1.198 1.560 291,566 +0.38(+32.20%)
Aug 08, 2013 1.200 1.250 1.073 1.180 22,850 -0.02(-1.67%)
Aug 07, 2013 1.200 1.200 1.200 1.200 1,370 +0.00(+0.01%)
Aug 06, 2013 1.200 1.200 1.180 1.200 8,500 -0.00(-0.01%)
Aug 05, 2013 1.200 1.200 1.200 1.200 3,000 +0.01(+0.84%)
Aug 02, 2013 1.200 1.250 1.190 1.190 8,198 +0.01(+0.85%)
Aug 01, 2013 1.160 1.200 1.160 1.180 1,416 +0.09(+8.16%)
Jul 31, 2013 1.120 1.120 1.091 1.091 650 -0.11(-9.08%)
Jul 30, 2013 1.200 1.200 1.190 1.200 1,319 +0.05(+4.34%)
Jul 29, 2013 1.200 1.200 1.150 1.150 7,030 -0.04(-3.43%)
Jul 26, 2013 1.200 1.200 1.191 1.191 1,040 +0.00(+0.08%)
Jul 25, 2013 1.100 1.200 1.070 1.190 8,690 +0.05(+4.39%)
Jul 24, 2013 1.169 1.170 1.136 1.140 4,571 +0.04(+3.64%)
Jul 23, 2013 1.100 1.100 1.100 1.100 100 -0.02(-1.79%)
Jul 22, 2013 1.140 1.150 1.120 1.120 1,992 -0.02(-1.75%)
Jul 19, 2013 1.200 1.200 1.070 1.140 5,800 +0.02(+1.79%)
Jul 18, 2013 1.120 1.120 1.080 1.120 2,185 +0.04(+3.70%)
Jul 17, 2013 1.080 1.080 1.080 1.080 1,600 +0.01(+0.93%)
Jul 15, 2013 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 12, 2013 1.050 1.070 1.000 1.070 950 +0.01(+0.94%)
Jul 10, 2013 1.060 1.060 1.060 1.060 100 -0.04(-3.64%)
Jul 09, 2013 1.120 1.130 1.060 1.100 552 -0.01(-0.72%)
Jul 08, 2013 1.190 1.200 1.080 1.108 14,520 -0.09(-7.67%)
Jul 05, 2013 1.180 1.200 1.180 1.200 4,550 +0.09(+8.11%)
Jul 03, 2013 1.100 1.150 1.100 1.110 4,841 +0.05(+4.72%)
Jul 02, 2013 1.050 1.060 1.050 1.060 4,151 +0.00(+0.00%)
Jul 01, 2013 1.050 1.060 1.050 1.060 1,619 +0.01(+0.94%)
Jun 28, 2013 1.040 1.056 1.030 1.050 2,192 -0.01(-1.12%)
Jun 26, 2013 1.060 1.074 1.050 1.062 7,927 +0.00(+0.19%)
Jun 25, 2013 1.060 1.120 1.050 1.060 5,955 -0.06(-5.36%)
Jun 24, 2013 1.200 1.200 1.120 1.120 7,628 -0.05(-4.27%)
Jun 21, 2013 1.050 1.270 1.050 1.170 20,701 +0.17(+16.81%)
Jun 20, 2013 1.050 1.089 1.000 1.002 6,195 -0.05(-4.62%)
Jun 19, 2013 1.190 1.190 1.050 1.050 5,348 -0.10(-8.70%)
Jun 18, 2013 1.070 1.150 1.014 1.150 1,770 +0.07(+6.73%)
Jun 14, 2013 1.050 1.077 1.077 1.077 1,700 +0.08(+7.75%)
Jun 13, 2013 1.040 1.070 1.000 1.000 9,400 -0.08(-7.40%)
Jun 11, 2013 1.080 1.080 1.080 1.080 0 +0.08(+7.82%)
Jun 10, 2013 1.060 1.120 1.000 1.002 4,440 -0.05(-4.61%)
Jun 07, 2013 1.050 1.050 1.048 1.050 713 +0.00(+0.00%)
Jun 06, 2013 1.070 1.070 1.050 1.050 1,050 -0.02(-1.87%)
Jun 05, 2013 1.070 1.070 1.041 1.070 2,840 +0.00(+0.00%)
Jun 04, 2013 1.050 1.070 1.010 1.070 14,251 +0.02(+1.90%)
Jun 03, 2013 1.050 1.050 1.040 1.050 15,644 +0.00(+0.00%)
May 31, 2013 1.051 1.070 1.020 1.050 6,300 -0.05(-4.63%)
May 30, 2013 1.150 1.150 1.100 1.101 5,200 -0.08(-6.69%)
May 29, 2013 1.150 1.180 1.150 1.180 6,490 +0.07(+6.31%)
May 28, 2013 1.140 1.141 1.110 1.110 11,701 -0.04(-3.48%)
May 24, 2013 1.133 1.150 1.133 1.150 550 -0.03(-2.54%)
May 23, 2013 1.110 1.180 1.110 1.180 3,167 +0.01(+0.85%)
May 22, 2013 1.190 1.200 1.130 1.170 5,704 -0.02(-1.60%)
May 21, 2013 1.190 1.190 1.170 1.189 4,551 +0.06(+5.22%)
May 20, 2013 1.210 1.211 1.130 1.130 10,510 -0.08(-6.61%)
May 17, 2013 1.320 1.320 1.200 1.210 13,896 -0.11(-8.33%)
May 16, 2013 1.420 1.500 1.210 1.320 71,167 +0.00(+0.00%)
May 15, 2013 1.100 1.450 1.100 1.320 71,974 +0.28(+26.92%)
May 13, 2013 1.040 1.040 1.040 1.040 2,884 +0.00(+0.00%)
May 10, 2013 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
May 09, 2013 1.050 1.050 1.040 1.050 546 +0.00(+0.00%)
May 08, 2013 1.050 1.100 1.050 1.050 7,426 +0.00(+0.00%)
May 07, 2013 1.050 1.050 1.050 1.050 3,868 +0.00(+0.00%)
May 06, 2013 1.050 1.070 1.050 1.050 1,000 +0.00(+0.00%)
May 03, 2013 1.070 1.090 1.050 1.050 10,900 +0.01(+0.96%)
Apr 30, 2013 1.080 1.040 1.040 1.040 11,400 +0.00(+0.00%)
Apr 29, 2013 1.060 1.080 1.040 1.040 6,900 -0.00(-0.10%)
Apr 26, 2013 1.040 1.060 1.041 1.041 4,700 -0.02(-1.78%)
Apr 25, 2013 1.060 1.060 1.060 1.060 1,100 -0.00(-0.01%)
Apr 24, 2013 1.040 1.060 1.040 1.060 2,740 -0.04(-3.64%)
Apr 23, 2013 1.030 1.120 1.020 1.100 8,100 +0.02(+1.85%)
Apr 22, 2013 1.080 1.080 1.080 1.080 1,500 +0.00(+0.00%)
Apr 19, 2013 1.050 1.120 1.010 1.080 2,192 +0.08(+7.54%)
Apr 18, 2013 1.130 1.190 0.9440 1.004 32,332 -0.21(-17.00%)
Apr 16, 2013 1.220 1.210 1.210 1.210 2,600 +0.01(+0.83%)
Apr 15, 2013 1.270 1.270 1.200 1.200 500 -0.00(-0.01%)
Apr 12, 2013 1.160 1.289 1.160 1.200 2,022 -0.15(-11.10%)
Apr 11, 2013 1.350 1.350 1.350 1.350 100 -0.01(-0.88%)
Apr 10, 2013 1.387 1.387 1.320 1.362 485 +0.04(+3.18%)
Apr 09, 2013 1.320 1.360 1.260 1.320 3,100 +0.04(+3.13%)
Apr 08, 2013 1.130 1.400 1.130 1.280 15,598 +0.07(+5.79%)
Apr 05, 2013 1.330 1.335 1.210 1.210 11,000 -0.13(-9.70%)
Apr 04, 2013 1.410 1.410 1.340 1.340 1,400 -0.03(-2.19%)
Apr 03, 2013 1.370 1.370 1.370 1.370 1,303 -0.12(-8.05%)
Apr 02, 2013 1.400 1.690 1.390 1.490 56,942 +0.10(+7.19%)
Apr 01, 2013 1.330 1.400 1.330 1.390 2,675 +0.06(+4.51%)
Mar 28, 2013 1.350 1.350 1.320 1.330 370 +0.01(+0.76%)
Mar 27, 2013 1.385 1.385 1.320 1.320 700 -0.08(-5.71%)
Mar 26, 2013 1.220 1.400 1.200 1.400 7,805 +0.15(+12.00%)
Mar 25, 2013 1.230 1.250 1.230 1.250 941 +0.00(+0.00%)
Mar 22, 2013 1.240 1.250 1.230 1.250 1,445 +0.00(+0.00%)
Mar 21, 2013 1.300 1.300 1.230 1.250 1,266 -0.11(-8.42%)
Mar 20, 2013 1.300 1.365 1.300 1.365 6,329 +0.12(+10.08%)
Mar 19, 2013 1.220 1.250 1.200 1.240 3,332 -0.03(-2.36%)
Mar 18, 2013 1.330 1.400 1.270 1.270 10,453 -0.01(-0.79%)
Mar 15, 2013 1.270 1.280 1.200 1.280 5,343 +0.02(+1.60%)
Mar 14, 2013 1.260 1.278 1.220 1.260 4,357 -0.06(-4.55%)
Mar 13, 2013 1.340 1.410 1.290 1.320 6,300 -0.07(-5.04%)
Mar 12, 2013 1.380 1.400 1.380 1.390 3,100 +0.05(+3.73%)
Mar 11, 2013 1.400 1.400 1.339 1.340 1,362 -0.06(-4.29%)
Mar 08, 2013 1.270 1.400 1.220 1.400 3,319 +0.05(+3.70%)
Mar 05, 2013 1.400 1.350 1.350 1.350 5,800 -0.11(-7.53%)
Feb 28, 2013 1.410 1.460 1.460 1.460 1,500 -0.02(-1.35%)
Feb 27, 2013 1.480 1.480 1.480 1.480 200 -0.01(-0.68%)
Feb 26, 2013 1.500 1.500 1.490 1.490 900 +0.08(+5.68%)
Feb 22, 2013 1.450 1.450 1.410 1.410 15,346 -0.06(-4.07%)
Feb 21, 2013 1.510 1.520 1.450 1.470 1,970 -0.03(-2.00%)
Feb 20, 2013 1.570 1.600 1.500 1.500 4,225 +0.00(+0.00%)
Feb 19, 2013 1.680 1.717 1.500 1.500 5,690 -0.08(-5.06%)
Feb 15, 2013 1.720 1.720 1.570 1.580 2,599 -0.12(-7.06%)
Feb 14, 2013 1.710 1.710 1.680 1.700 403 -0.03(-1.73%)
Feb 13, 2013 1.800 1.880 1.730 1.730 2,416 -0.06(-3.35%)
Feb 12, 2013 1.730 1.888 1.721 1.790 4,725 -0.03(-1.65%)
Feb 11, 2013 1.770 1.895 1.770 1.820 1,195 +0.00(+0.00%)
Feb 08, 2013 1.828 1.828 1.820 1.820 2,100 -0.02(-1.09%)
Feb 07, 2013 1.880 1.880 1.840 1.840 1,400 -0.05(-2.65%)
Feb 06, 2013 1.760 1.890 1.760 1.890 3,990 +0.10(+5.59%)
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.