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

New Concept Energy Inc (NY: GBR )

1.200 -0.080 (-6.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 1.000 1.050 0.9201 1.045 310,756 +0.12(+12.67%)
Apr 29, 2020 0.8854 0.9400 0.8654 0.9275 29,091 +0.02(+2.49%)
Apr 28, 2020 0.8810 0.9200 0.8810 0.9050 18,489 +0.02(+2.83%)
Apr 27, 2020 0.9300 0.9300 0.8600 0.8801 25,759 -0.05(-5.37%)
Apr 24, 2020 1.060 1.060 0.9000 0.9300 149,400 -0.08(-7.92%)
Apr 23, 2020 0.9900 1.060 0.9100 1.010 409,494 +0.14(+16.09%)
Apr 22, 2020 0.8600 0.9900 0.8000 0.8700 212,005 +0.04(+4.91%)
Apr 21, 2020 0.7573 0.8900 0.7500 0.8293 46,880 +0.05(+6.72%)
Apr 20, 2020 0.8441 0.8441 0.7200 0.7771 98,769 -0.11(-12.29%)
Apr 17, 2020 0.8290 0.9301 0.7500 0.8860 145,600 +0.06(+6.75%)
Apr 16, 2020 0.8500 0.8676 0.8000 0.8300 44,139 -0.03(-2.92%)
Apr 15, 2020 0.8800 0.8800 0.8220 0.8550 35,258 -0.04(-4.58%)
Apr 14, 2020 0.8850 0.9700 0.8850 0.8960 43,959 +0.01(+1.24%)
Apr 13, 2020 0.9900 1.000 0.8801 0.8850 93,207 -0.09(-9.69%)
Apr 09, 2020 0.9201 1.100 0.9201 0.9800 284,100 -0.01(-0.99%)
Apr 08, 2020 0.8830 1.050 0.8200 0.9898 359,972 +0.12(+13.77%)
Apr 07, 2020 0.9400 0.9900 0.8500 0.8700 219,021 -0.06(-6.45%)
Apr 06, 2020 0.9600 1.090 0.8700 0.9300 200,281 -0.27(-22.50%)
Apr 03, 2020 1.010 1.430 0.9950 1.200 1,340,700 +0.24(+24.88%)
Apr 02, 2020 0.7800 1.080 0.7400 0.9609 544,358 +0.27(+38.96%)
Apr 01, 2020 0.7000 0.7052 0.6375 0.6915 50,320 -0.05(-7.16%)
Mar 31, 2020 0.6300 1.140 0.6300 0.7448 567,099 +0.12(+20.13%)
Mar 30, 2020 0.7200 0.7500 0.5800 0.6200 52,119 -0.07(-10.13%)
Mar 27, 2020 0.6894 0.7169 0.6644 0.6899 23,200 +0.00(+0.07%)
Mar 26, 2020 0.6467 0.7500 0.6038 0.6894 12,624 +0.05(+8.48%)
Mar 25, 2020 0.6500 0.6800 0.6200 0.6355 13,294 +0.03(+4.44%)
Mar 24, 2020 0.6750 0.7000 0.5820 0.6085 18,033 -0.03(-4.92%)
Mar 23, 2020 0.6500 0.6800 0.6300 0.6400 6,843 -0.04(-5.27%)
Mar 20, 2020 0.7100 0.7100 0.6357 0.6756 14,900 -0.03(-4.85%)
Mar 19, 2020 0.6200 0.7399 0.6200 0.7100 56,743 +0.11(+18.27%)
Mar 18, 2020 0.6501 0.6591 0.5500 0.6003 21,053 -0.05(-7.66%)
Mar 17, 2020 0.7000 0.7000 0.6419 0.6501 15,784 -0.00(-0.46%)
Mar 16, 2020 0.7900 0.7900 0.6431 0.6531 15,069 -0.11(-14.05%)
Mar 13, 2020 0.6719 0.8000 0.6719 0.7599 49,200 +0.09(+13.42%)
Mar 12, 2020 0.7213 0.7300 0.6402 0.6700 84,508 -0.09(-11.98%)
Mar 11, 2020 0.8600 0.8600 0.7612 0.7612 29,727 -0.06(-7.76%)
Mar 10, 2020 0.8515 0.8515 0.8000 0.8252 22,843 +0.01(+1.75%)
Mar 09, 2020 0.8500 0.8864 0.7208 0.8110 38,121 -0.13(-13.81%)
Mar 06, 2020 0.9627 1.035 0.9409 0.9409 16,100 -0.10(-9.63%)
Mar 05, 2020 1.096 1.100 1.003 1.041 15,021 -0.04(-3.35%)
Mar 04, 2020 1.000 1.180 0.9713 1.077 136,601 +0.10(+9.91%)
Mar 03, 2020 1.080 1.080 0.9700 0.9802 34,618 -0.03(-3.44%)
Mar 02, 2020 1.040 1.071 1.010 1.015 41,186 +0.02(+1.51%)
Feb 28, 2020 0.9800 1.050 0.9274 1.000 23,100 +0.02(+1.78%)
Feb 27, 2020 1.030 1.030 0.9000 0.9825 55,480 -0.05(-4.61%)
Feb 26, 2020 1.050 1.080 1.030 1.030 11,453 -0.05(-4.35%)
Feb 25, 2020 1.055 1.080 1.020 1.077 40,202 +0.04(+3.54%)
Feb 24, 2020 1.060 1.070 1.010 1.040 30,567 -0.05(-4.59%)
Feb 21, 2020 1.110 1.150 1.020 1.090 27,700 -0.03(-2.68%)
Feb 20, 2020 1.080 1.130 1.080 1.120 96,019 +0.03(+2.75%)
Feb 19, 2020 1.090 1.090 1.060 1.090 12,831 +0.00(+0.00%)
Feb 18, 2020 1.100 1.120 1.060 1.090 28,492 -0.05(-4.39%)
Feb 14, 2020 1.130 1.170 1.110 1.140 23,500 +0.01(+0.88%)
Feb 13, 2020 1.107 1.140 1.100 1.130 13,824 -0.01(-0.88%)
Feb 12, 2020 1.130 1.200 1.090 1.140 73,209 +0.03(+3.17%)
Feb 11, 2020 1.090 1.130 1.090 1.105 13,592 -0.02(-1.34%)
Feb 10, 2020 1.060 1.120 1.060 1.120 15,628 +0.00(+0.00%)
Feb 07, 2020 1.150 1.150 1.050 1.120 34,500 +0.01(+0.90%)
Feb 06, 2020 1.132 1.135 1.110 1.110 19,532 -0.05(-4.31%)
Feb 05, 2020 1.120 1.190 1.110 1.160 77,779 +0.04(+3.57%)
Feb 04, 2020 1.160 1.160 1.050 1.120 51,886 -0.03(-2.62%)
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.