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 (%)
Jul 29, 2016 3.920 4.190 3.750 3.940 1,626,542 -0.28(-6.64%)
Jul 28, 2016 3.000 4.370 2.860 4.220 2,790,640 +1.15(+37.46%)
Jul 27, 2016 3.570 3.720 3.070 3.070 609,341 -0.62(-16.80%)
Jul 26, 2016 3.770 4.200 3.300 3.690 888,770 -0.31(-7.75%)
Jul 25, 2016 5.400 5.800 3.560 4.000 2,925,659 -0.86(-17.70%)
Jul 22, 2016 2.040 6.100 2.000 4.860 19,087,484 +2.92(+150.52%)
Jul 21, 2016 1.970 2.100 1.890 1.940 120,800 -0.02(-1.02%)
Jul 20, 2016 1.800 2.059 1.740 1.960 109,128 +0.08(+4.08%)
Jul 19, 2016 2.100 2.100 1.810 1.883 112,764 -0.16(-7.69%)
Jul 18, 2016 2.060 2.220 2.030 2.040 102,495 -0.02(-0.97%)
Jul 15, 2016 2.010 2.070 2.010 2.060 41,281 +0.04(+1.98%)
Jul 14, 2016 2.120 2.180 2.010 2.020 79,877 -0.08(-3.81%)
Jul 13, 2016 2.110 2.420 2.100 2.100 327,047 -0.01(-0.47%)
Jul 12, 2016 2.180 2.180 2.050 2.110 85,427 +0.07(+3.43%)
Jul 11, 2016 2.200 2.200 2.030 2.040 107,755 -0.12(-5.56%)
Jul 08, 2016 2.160 2.200 2.000 2.160 122,333 -0.04(-1.77%)
Jul 07, 2016 2.210 2.330 2.100 2.199 185,160 -0.06(-2.70%)
Jul 06, 2016 2.130 2.490 2.050 2.260 654,590 +0.10(+4.63%)
Jul 05, 2016 2.460 2.460 1.930 2.160 341,210 -0.12(-5.26%)
Jul 01, 2016 1.820 2.280 2.280 2.280 1,656,800 +0.47(+25.97%)
Jun 30, 2016 2.290 2.290 1.750 1.810 465,090 -0.48(-20.96%)
Jun 29, 2016 2.500 2.710 2.270 2.290 3,811,805 -0.09(-3.78%)
Jun 28, 2016 1.370 3.290 1.370 2.380 7,836,909 +1.00(+72.46%)
Jun 27, 2016 1.350 1.440 1.240 1.380 251,000 +0.01(+0.73%)
Jun 24, 2016 1.290 1.450 1.290 1.370 58,828 -0.08(-5.52%)
Jun 23, 2016 1.510 1.510 1.370 1.450 169,696 -0.06(-3.97%)
Jun 22, 2016 1.560 1.582 1.500 1.510 38,728 -0.05(-3.21%)
Jun 21, 2016 1.670 1.670 1.550 1.560 96,970 -0.11(-6.47%)
Jun 20, 2016 1.620 1.670 1.550 1.668 104,203 +0.05(+2.96%)
Jun 17, 2016 1.680 1.700 1.607 1.620 60,619 +0.02(+1.25%)
Jun 16, 2016 1.900 1.900 1.550 1.600 137,253 -0.29(-15.34%)
Jun 15, 2016 1.890 2.250 1.740 1.890 560,759 +0.05(+2.72%)
Jun 14, 2016 2.100 2.150 1.690 1.840 147,088 +0.04(+2.22%)
Jun 13, 2016 2.440 2.600 1.685 1.800 552,229 -0.84(-31.82%)
Jun 10, 2016 1.740 4.150 1.730 2.640 3,419,900 +0.85(+47.49%)
Jun 09, 2016 1.290 2.370 1.280 1.790 1,003,300 +0.47(+35.61%)
Jun 08, 2016 0.8722 2.880 0.8722 1.320 924,333 +0.47(+55.29%)
Jun 07, 2016 0.8500 0.8500 0.8500 0.8500 200 -0.03(-2.87%)
Jun 06, 2016 0.8500 0.8751 0.8500 0.8751 354 +0.03(+3.24%)
Jun 02, 2016 0.8500 0.8500 0.8500 0.8476 66 +0.04(+5.00%)
Jun 01, 2016 0.8072 0.8072 0.8072 0.8072 2,515 -0.01(-1.56%)
May 27, 2016 0.8200 0.8200 0.8200 0.8200 25 -0.06(-7.03%)
May 26, 2016 0.9400 0.9400 0.8820 0.8820 739 -0.05(-5.35%)
May 25, 2016 0.8500 0.9400 0.8500 0.9319 4,540 +0.11(+13.65%)
May 24, 2016 0.8201 0.8201 0.8200 0.8200 268 +0.01(+0.61%)
May 23, 2016 0.8200 0.8201 0.8150 0.8150 2,002 -0.04(-4.12%)
May 20, 2016 0.8600 0.8600 0.8500 0.8500 2,602 -0.01(-1.16%)
May 19, 2016 0.8700 0.8700 0.8500 0.8600 1,479 -0.02(-2.29%)
May 18, 2016 0.8800 0.8802 0.8800 0.8802 3,851 -0.01(-1.10%)
May 17, 2016 0.8700 0.9400 0.8700 0.8900 1,694 +0.03(+3.49%)
May 16, 2016 0.8200 0.8600 0.8200 0.8600 12,067 -0.01(-1.15%)
May 12, 2016 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.15%)
May 11, 2016 0.8200 0.9000 0.8200 0.8801 5,193 +0.06(+6.68%)
May 10, 2016 0.8500 0.8700 0.8150 0.8250 5,301 +0.00(+0.49%)
May 09, 2016 0.8400 0.9700 0.7800 0.8210 13,742 +0.00(+0.11%)
May 06, 2016 0.9400 0.9400 0.8201 0.8201 1,885 -0.13(-13.67%)
May 05, 2016 0.9101 0.9500 0.9100 0.9500 1,351 +0.05(+5.56%)
May 03, 2016 0.8700 0.9000 0.8700 0.9000 12 +0.04(+4.37%)
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.