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 -0.060 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2021 4.550 4.650 4.490 4.520 76,651 -0.18(-3.83%)
Jul 29, 2021 4.660 4.820 4.560 4.700 155,507 +0.05(+1.08%)
Jul 28, 2021 4.540 4.720 4.500 4.650 131,049 +0.10(+2.20%)
Jul 27, 2021 4.670 4.740 4.481 4.550 61,859 -0.19(-4.01%)
Jul 26, 2021 4.710 4.920 4.660 4.740 181,538 +0.03(+0.64%)
Jul 23, 2021 4.730 4.807 4.600 4.710 78,700 -0.06(-1.26%)
Jul 22, 2021 4.820 4.940 4.600 4.770 238,091 +0.05(+1.06%)
Jul 21, 2021 4.590 4.950 4.550 4.720 409,057 +0.20(+4.42%)
Jul 20, 2021 4.590 4.770 4.363 4.520 209,985 +0.00(+0.00%)
Jul 19, 2021 4.180 4.640 4.080 4.520 293,928 +0.09(+2.03%)
Jul 16, 2021 4.640 4.840 4.360 4.430 262,117 -0.25(-5.34%)
Jul 15, 2021 4.700 4.905 4.550 4.680 329,178 -0.07(-1.47%)
Jul 14, 2021 4.960 5.550 4.700 4.750 3,482,391 -0.21(-4.23%)
Jul 13, 2021 5.020 5.440 4.910 4.960 714,460 -0.19(-3.69%)
Jul 12, 2021 4.950 5.190 4.820 5.150 450,780 +0.11(+2.18%)
Jul 09, 2021 4.930 5.310 4.720 5.040 749,179 +0.09(+1.82%)
Jul 08, 2021 4.530 5.100 4.500 4.950 553,077 +0.23(+4.87%)
Jul 07, 2021 5.110 5.290 4.550 4.720 743,861 -0.43(-8.35%)
Jul 06, 2021 5.700 6.010 5.120 5.150 1,243,164 -0.44(-7.87%)
Jul 02, 2021 6.050 6.190 5.450 5.590 2,473,221 -0.86(-13.33%)
Jul 01, 2021 6.270 7.350 6.100 6.450 8,038,342 +0.35(+5.74%)
Jun 30, 2021 5.800 6.330 5.560 6.100 2,377,355 +0.41(+7.21%)
Jun 29, 2021 5.650 5.880 5.560 5.690 682,082 +0.07(+1.25%)
Jun 28, 2021 5.750 5.980 5.540 5.620 651,213 -0.09(-1.58%)
Jun 25, 2021 6.240 6.250 5.600 5.710 1,815,215 -0.59(-9.37%)
Jun 24, 2021 5.710 6.490 5.610 6.300 2,938,607 +0.48(+8.25%)
Jun 23, 2021 6.050 6.440 5.570 5.820 2,769,893 -0.07(-1.19%)
Jun 22, 2021 7.350 7.540 5.800 5.890 8,399,186 -3.51(-37.34%)
Jun 21, 2021 5.450 9.410 5.200 9.400 27,138,430 +3.98(+73.43%)
Jun 18, 2021 4.920 5.980 4.881 5.420 1,179,948 +0.32(+6.27%)
Jun 17, 2021 5.170 5.170 4.780 5.100 342,008 -0.03(-0.58%)
Jun 16, 2021 4.820 5.420 4.820 5.130 2,112,867 +0.30(+6.21%)
Jun 15, 2021 4.870 5.100 4.750 4.830 350,847 -0.03(-0.62%)
Jun 14, 2021 4.930 5.160 4.790 4.860 228,280 -0.05(-1.02%)
Jun 11, 2021 4.750 4.950 4.750 4.910 354,562 +0.23(+4.91%)
Jun 10, 2021 5.030 5.150 4.650 4.680 492,673 -0.37(-7.33%)
Jun 09, 2021 5.410 5.570 4.910 5.050 800,821 -0.17(-3.26%)
Jun 08, 2021 5.220 5.580 5.150 5.220 734,377 +0.00(+0.00%)
Jun 07, 2021 5.310 5.430 5.060 5.220 379,231 +0.05(+0.97%)
Jun 04, 2021 5.130 5.200 4.900 5.170 406,818 +0.14(+2.78%)
Jun 03, 2021 5.060 5.630 5.000 5.030 982,941 -0.11(-2.14%)
Jun 02, 2021 5.140 5.600 4.700 5.140 1,903,097 -0.14(-2.65%)
Jun 01, 2021 4.400 6.150 4.370 5.280 11,807,283 +1.07(+25.42%)
May 28, 2021 4.500 4.620 4.200 4.210 571,774 -0.35(-7.68%)
May 27, 2021 4.050 4.700 4.030 4.560 1,588,435 +0.54(+13.43%)
May 26, 2021 3.990 4.120 3.960 4.020 300,898 +0.03(+0.75%)
May 25, 2021 4.000 4.140 3.900 3.990 451,296 -0.01(-0.25%)
May 24, 2021 4.280 4.350 3.960 4.000 1,309,349 -0.30(-6.98%)
May 21, 2021 4.080 4.420 4.030 4.300 371,422 +0.28(+6.97%)
May 20, 2021 4.020 4.050 3.960 4.020 78,384 -0.03(-0.74%)
May 19, 2021 3.920 4.100 3.920 4.050 111,585 -0.08(-2.04%)
May 18, 2021 4.200 4.250 4.070 4.134 179,753 -0.06(-1.33%)
May 17, 2021 4.100 4.350 4.080 4.190 356,628 +0.11(+2.70%)
May 14, 2021 4.130 4.290 4.040 4.080 108,802 +0.02(+0.49%)
May 13, 2021 4.140 4.520 3.820 4.060 1,018,274 -0.25(-5.80%)
May 12, 2021 4.060 4.980 3.910 4.310 5,226,395 +0.32(+8.02%)
May 11, 2021 3.860 4.140 3.750 3.990 264,209 -0.11(-2.68%)
May 10, 2021 4.260 4.500 4.000 4.100 398,974 -0.05(-1.20%)
May 07, 2021 4.200 4.389 4.140 4.150 203,433 -0.26(-5.90%)
May 06, 2021 4.080 4.760 4.020 4.410 1,663,016 +0.33(+8.09%)
May 05, 2021 4.270 4.550 4.010 4.080 956,425 -0.22(-5.12%)
May 04, 2021 3.930 4.540 3.700 4.300 2,205,855 +0.28(+6.97%)
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.