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

New Concept Energy Inc (NY: GBR )

1.180 -0.020 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 28, 2018 2.670 3.200 2.320 2.370 1,809,800 -0.35(-12.87%)
Sep 27, 2018 2.300 2.950 2.300 2.720 1,981,786 +0.56(+25.93%)
Sep 26, 2018 2.410 2.560 2.160 2.160 426,151 -0.31(-12.55%)
Sep 25, 2018 3.140 3.580 2.330 2.470 3,128,136 -0.92(-27.14%)
Sep 24, 2018 2.000 4.440 1.950 3.390 10,295,939 +1.41(+71.21%)
Sep 21, 2018 2.050 2.070 1.960 1.980 51,100 -0.07(-3.54%)
Sep 20, 2018 2.010 2.119 2.010 2.053 55,959 +0.03(+1.38%)
Sep 19, 2018 2.030 2.090 2.010 2.025 48,918 -0.05(-2.18%)
Sep 18, 2018 2.050 2.090 1.980 2.070 48,735 +0.07(+3.50%)
Sep 17, 2018 2.140 2.350 1.950 2.000 223,018 -0.06(-2.91%)
Sep 14, 2018 2.020 2.110 2.020 2.060 38,900 +0.03(+1.48%)
Sep 13, 2018 2.050 2.100 2.010 2.030 50,368 -0.03(-1.45%)
Sep 12, 2018 2.080 2.120 1.960 2.060 105,459 +0.10(+5.10%)
Sep 11, 2018 2.000 2.070 1.960 1.960 79,788 -0.02(-1.01%)
Sep 10, 2018 2.010 2.020 1.910 1.980 29,592 +0.05(+2.59%)
Sep 07, 2018 2.120 2.150 1.910 1.930 176,900 -0.20(-9.39%)
Sep 06, 2018 2.170 2.220 2.120 2.130 37,165 -0.03(-1.39%)
Sep 05, 2018 2.210 2.280 2.111 2.160 137,716 -0.05(-2.26%)
Sep 04, 2018 2.250 2.300 2.150 2.210 87,831 -0.07(-3.06%)
Aug 31, 2018 2.280 2.280 2.280 0 -0.10(-4.21%)
Aug 30, 2018 2.178 2.550 2.178 2.380 648,818 +0.20(+9.17%)
Aug 29, 2018 2.140 2.240 2.110 2.180 91,047 +0.05(+2.32%)
Aug 28, 2018 2.220 2.240 2.120 2.131 117,018 -0.07(-3.15%)
Aug 27, 2018 2.220 2.299 2.200 2.200 55,425 -0.01(-0.45%)
Aug 24, 2018 2.210 2.350 2.130 2.210 106,300 +0.04(+1.84%)
Aug 23, 2018 2.350 2.400 2.120 2.170 262,945 -0.19(-8.05%)
Aug 22, 2018 2.230 2.400 2.190 2.360 427,320 +0.15(+6.79%)
Aug 21, 2018 2.110 2.370 2.110 2.210 244,549 +0.09(+4.40%)
Aug 20, 2018 2.110 2.160 2.018 2.117 117,878 +0.03(+1.28%)
Aug 17, 2018 2.150 2.150 2.060 2.090 85,200 -0.02(-0.95%)
Aug 16, 2018 2.100 2.240 2.030 2.110 92,206 +0.04(+1.93%)
Aug 15, 2018 2.220 2.290 2.050 2.070 101,699 -0.15(-6.76%)
Aug 14, 2018 2.190 2.340 2.160 2.220 83,221 -0.07(-3.06%)
Aug 13, 2018 2.480 2.480 2.211 2.290 227,350 -0.11(-4.58%)
Aug 10, 2018 2.400 2.460 2.230 2.400 95,200 +0.06(+2.56%)
Aug 09, 2018 2.590 2.590 2.160 2.340 230,938 -0.22(-8.59%)
Aug 08, 2018 2.660 2.700 2.520 2.560 136,181 -0.09(-3.40%)
Aug 07, 2018 3.000 3.000 2.650 2.650 286,808 -0.28(-9.56%)
Aug 06, 2018 2.610 3.000 2.550 2.930 654,705 +0.37(+14.45%)
Aug 03, 2018 2.620 2.670 2.470 2.560 93,600 -0.07(-2.66%)
Aug 02, 2018 2.470 2.650 2.460 2.630 267,731 +0.16(+6.48%)
Aug 01, 2018 2.530 2.720 2.430 2.470 214,342 -0.05(-1.98%)
Jul 31, 2018 2.700 2.750 2.400 2.520 247,206 -0.06(-2.33%)
Jul 30, 2018 2.550 3.090 2.500 2.580 437,348 +0.03(+1.18%)
Jul 27, 2018 2.740 2.800 2.520 2.550 150,100 -0.10(-3.77%)
Jul 26, 2018 2.560 2.820 2.560 2.650 299,088 -0.27(-9.25%)
Jul 25, 2018 2.650 3.400 2.520 2.920 2,935,174 +0.25(+9.36%)
Jul 24, 2018 3.140 3.140 2.600 2.670 303,636 -0.35(-11.59%)
Jul 23, 2018 3.250 3.250 3.000 3.020 216,610 -0.17(-5.33%)
Jul 20, 2018 3.170 3.500 3.120 3.190 508,351 +0.02(+0.63%)
Jul 19, 2018 3.390 3.400 3.150 3.170 339,993 -0.03(-0.94%)
Jul 18, 2018 3.470 3.500 3.170 3.200 652,353 -0.30(-8.57%)
Jul 17, 2018 3.700 4.650 3.390 3.500 5,944,563 +0.30(+9.37%)
Jul 16, 2018 3.400 3.450 3.020 3.200 732,478 -0.16(-4.76%)
Jul 13, 2018 3.440 3.740 3.300 3.360 587,019 -0.10(-2.89%)
Jul 12, 2018 3.500 3.580 3.220 3.460 527,679 +0.12(+3.59%)
Jul 11, 2018 3.320 3.830 3.180 3.340 1,155,009 -0.54(-13.92%)
Jul 10, 2018 3.320 4.400 3.311 3.880 4,276,186 +0.57(+17.22%)
Jul 09, 2018 4.150 4.209 3.240 3.310 1,238,705 -0.95(-22.30%)
Jul 06, 2018 4.760 5.350 4.200 4.260 1,939,536 -0.69(-13.94%)
Jul 05, 2018 5.030 6.210 4.670 4.950 5,785,010 +0.84(+20.44%)
Jul 03, 2018 4.110 4.110 4.110 0 -4.79(-53.82%)
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.