New Concept Energy, Inc Historical Stock Prices

GBR 
$1.17
*  
0.26
18.18%
Get GBR Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading GBR now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.37  1.43  1.17  1.17 35,656
10/22/2014 1.43 1.43 1.17 1.17 35,656
10/21/2014 1.5 1.57 1.3501 1.43 65,223
10/20/2014 1.36 1.385 1.26 1.3 52,518
10/17/2014 0.97 1.28 0.9552 1.1771 100,839
10/16/2014 0.93 0.95 0.835 0.85 11,276
10/15/2014 1.03 1.13 0.88 0.91 51,378
10/14/2014 1.095 1.095 1.03 1.03 300
10/13/2014 1.12 1.12 1.02 1.023 9,993
10/10/2014 1.039 1.18 1.039 1.1 20,877
10/09/2014 1.0999 1.0999 1.01 1.0368 12,338
10/08/2014 1.03 1.14 1.03 1.07 28,991
10/07/2014 1.04 1.161 1.03 1.0699 22,426
10/06/2014 1.25 1.25 1.03 1.07 47,380
10/03/2014 1.35 1.35 1.25 1.26 18,744
10/02/2014 1.5618 1.5618 1.31 1.33 27,133
10/01/2014 1.586 1.586 1.51 1.51 2,124
09/30/2014 1.59 1.63 1.55 1.56 4,025
09/29/2014 1.57 1.59 1.57 1.58 3,924
09/26/2014 1.6 1.6 1.57 1.59 4,609
09/25/2014 1.612 1.66 1.581 1.61 903
09/24/2014 1.6 1.69 1.6 1.66 9,880
09/23/2014 1.53 1.59 1.53 1.59 23,890
09/22/2014 1.51 1.56 1.51 1.53 10,949
09/19/2014 1.62 1.64 1.51 1.57 15,442
09/18/2014 1.66 1.68 1.61 1.64 16,385
09/17/2014 1.75 1.75 1.67 1.67 15,174
09/16/2014 1.65 1.73 1.64 1.72 6,110
09/15/2014 1.69 1.7 1.67 1.68 10,679
09/12/2014 1.7 1.75 1.67 1.67 8,096
09/11/2014 1.62 1.74 1.62 1.65 7,517
09/10/2014 1.74 1.74 1.68 1.69 13,003
09/09/2014 1.69 1.7099 1.68 1.7099 5,013
09/08/2014 1.7599 1.78 1.7001 1.71 14,542
09/05/2014 1.7 1.7599 1.7 1.74 17,738
09/04/2014 1.76 1.76 1.7 1.7 17,504
09/03/2014 1.82 1.91 1.69 1.7934 36,181
09/02/2014 1.91 1.99 1.87 1.87 7,373
08/29/2014 2.018 2.018 1.93 2 2,080
08/28/2014 2.02 2.02 1.92 1.92 7,769
08/27/2014 1.96 1.97 1.91 1.97 6,710
08/26/2014 2 2.05 1.9 1.92 35,765
08/25/2014 2.07 2.07 2 2 14,014
08/22/2014 2.082 2.091 2 2.08 32,036
08/21/2014 2.12 2.2 2.11 2.13 3,831
08/20/2014 2.188 2.2399 2.1325 2.2 6,143
08/19/2014 2.214 2.34 2.1 2.12 24,386
08/18/2014 2.15 2.182 2.14 2.15 3,611
08/15/2014 2.11 2.2844 2.02 2.21 19,506
08/14/2014 2.34 2.34 2.15 2.17 27,051
08/13/2014 2.14 2.3555 2.14 2.23 12,857
08/12/2014 2.41 2.41 2.191 2.21 5,400
08/11/2014 2.24 2.39 2.24 2.36 15,162
08/08/2014 2.24 2.4 2.2 2.24 19,600
08/07/2014 2.1 2.32 2.0801 2.22 12,897
08/06/2014 2.0601 2.16 2.0601 2.15 6,255
08/05/2014 2.13 2.19 2.09 2.1 7,703
08/04/2014 2.2 2.27 2.1301 2.1301 7,550
08/01/2014 2.2 2.2115 2.17 2.2 8,637
07/31/2014 2.43 2.43 2.26 2.28 14,436
07/30/2014 2.15 2.54 2.1389 2.3772 91,544
07/29/2014 2.06 2.15 2.06 2.13 13,301
07/28/2014 2.08 2.1733 2.03 2.16 34,178
07/25/2014 2.09 2.1233 2.08 2.0932 3,750
07/24/2014 2.09 2.2499 2.07 2.1055 26,119
07/23/2014 2.23 2.23 2.08 2.11 32,151
07/22/2014 2.09 2.3 2.01 2.14 45,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?