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 +0.010 (+0.79%)
Official Closing 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 (%)
Mar 31, 2017 1.720 1.800 1.630 1.800 189,806 +0.06(+3.45%)
Mar 30, 2017 1.840 1.840 1.660 1.740 188,348 -0.13(-6.95%)
Mar 29, 2017 1.910 1.960 1.630 1.870 838,210 -0.28(-13.02%)
Mar 28, 2017 2.410 2.540 1.980 2.150 1,243,112 -0.55(-20.37%)
Mar 27, 2017 2.130 3.790 1.900 2.700 12,426,027 +1.08(+66.67%)
Mar 24, 2017 1.020 2.000 1.020 1.620 1,592,329 +0.60(+58.82%)
Mar 23, 2017 1.040 1.150 1.000 1.020 78,679 -0.01(-0.97%)
Mar 22, 2017 1.070 1.090 1.030 1.030 19,804 -0.06(-5.50%)
Mar 21, 2017 1.170 1.170 1.090 1.090 34,839 -0.05(-4.39%)
Mar 20, 2017 1.160 1.250 1.140 1.140 43,571 -0.02(-1.72%)
Mar 17, 2017 1.120 1.200 1.120 1.160 9,846 +0.01(+0.77%)
Mar 16, 2017 1.150 1.200 1.140 1.151 17,832 +0.03(+2.78%)
Mar 15, 2017 1.190 1.190 1.110 1.120 14,317 -0.02(-1.75%)
Mar 14, 2017 1.160 1.208 1.100 1.140 25,321 -0.10(-8.06%)
Mar 13, 2017 1.130 1.240 1.130 1.240 15,696 +0.06(+4.99%)
Mar 10, 2017 1.190 1.235 1.170 1.181 26,350 -0.01(-0.75%)
Mar 09, 2017 1.160 1.350 1.160 1.190 134,447 +0.00(+0.00%)
Mar 08, 2017 1.310 1.310 1.190 1.190 19,097 -0.08(-6.30%)
Mar 07, 2017 1.350 1.350 1.250 1.270 17,362 -0.02(-1.55%)
Mar 06, 2017 1.510 1.520 1.220 1.290 145,381 -0.24(-15.69%)
Mar 03, 2017 1.600 1.630 1.520 1.530 13,177 -0.00(-0.15%)
Mar 02, 2017 1.640 1.640 1.510 1.532 35,973 +0.02(+1.48%)
Mar 01, 2017 1.570 1.700 1.500 1.510 73,630 -0.07(-4.43%)
Feb 28, 2017 1.710 1.710 1.570 1.580 35,229 -0.09(-5.39%)
Feb 27, 2017 1.620 1.700 1.600 1.670 42,274 +0.06(+3.73%)
Feb 24, 2017 1.562 1.650 1.513 1.610 28,448 -0.01(-0.62%)
Feb 23, 2017 1.590 1.670 1.570 1.620 34,541 +0.04(+2.53%)
Feb 22, 2017 1.650 1.680 1.580 1.580 14,807 -0.05(-3.07%)
Feb 21, 2017 1.623 1.710 1.600 1.630 38,208 -0.03(-1.81%)
Feb 17, 2017 1.660 1.660 1.660 0 -0.02(-1.19%)
Feb 16, 2017 1.680 1.700 1.580 1.680 50,900 +0.01(+0.60%)
Feb 15, 2017 1.690 1.725 1.660 1.670 32,182 -0.02(-1.18%)
Feb 14, 2017 1.710 1.730 1.612 1.690 34,030 -0.01(-0.59%)
Feb 13, 2017 1.604 1.700 1.580 1.700 68,634 +0.09(+5.69%)
Feb 10, 2017 1.650 1.652 1.560 1.609 97,542 +0.03(+1.80%)
Feb 09, 2017 1.560 1.620 1.511 1.580 115,218 +0.02(+1.28%)
Feb 08, 2017 1.561 1.610 1.540 1.560 17,812 -0.01(-0.64%)
Feb 07, 2017 1.650 1.660 1.550 1.570 70,539 -0.09(-5.42%)
Feb 06, 2017 1.590 1.690 1.530 1.660 91,979 +0.03(+1.84%)
Feb 03, 2017 1.610 1.750 1.550 1.630 59,720 -0.01(-0.61%)
Feb 02, 2017 1.720 1.722 1.610 1.640 60,982 -0.08(-4.65%)
Feb 01, 2017 1.730 1.777 1.700 1.720 3,634 +0.00(+0.00%)
Jan 31, 2017 1.810 1.815 1.700 1.720 55,657 -0.10(-5.49%)
Jan 30, 2017 1.810 1.862 1.800 1.820 10,094 +0.01(+0.55%)
Jan 27, 2017 1.800 1.850 1.800 1.810 4,937 +0.01(+0.56%)
Jan 26, 2017 1.870 1.880 1.800 1.800 31,195 -0.03(-1.64%)
Jan 25, 2017 1.850 1.900 1.810 1.830 24,190 -0.02(-1.08%)
Jan 24, 2017 1.870 1.870 1.820 1.850 19,900 -0.03(-1.60%)
Jan 23, 2017 1.900 2.000 1.810 1.880 68,904 -0.05(-2.59%)
Jan 20, 2017 1.920 2.250 1.790 1.930 462,320 +0.03(+1.58%)
Jan 19, 2017 1.860 1.970 1.790 1.900 58,304 +0.07(+3.83%)
Jan 18, 2017 1.940 2.030 1.800 1.830 118,107 -0.11(-5.67%)
Jan 17, 2017 1.790 2.070 1.790 1.940 220,261 +0.15(+8.38%)
Jan 13, 2017 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 12, 2017 1.710 1.870 1.700 1.790 109,517 +0.05(+2.87%)
Jan 11, 2017 1.780 1.780 1.650 1.740 76,867 +0.00(+0.06%)
Jan 10, 2017 1.710 1.780 1.650 1.739 29,456 +0.04(+2.29%)
Jan 09, 2017 1.830 1.860 1.680 1.700 116,070 -0.16(-8.60%)
Jan 06, 2017 1.910 1.990 1.850 1.860 99,520 -0.06(-3.12%)
Jan 05, 2017 1.990 2.020 1.920 1.920 60,641 -0.10(-4.95%)
Jan 04, 2017 2.000 2.040 1.900 2.020 71,091 +0.01(+0.50%)
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.