GBR - New Concept Energy, Inc.
NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 1.5200 | 1.7200 | 1.4200 | 1.4700 | 1.4700 | 559,200 |
| Dec 10, 2019 | 1.4200 | 1.5400 | 1.3800 | 1.4500 | 1.4500 | 280,500 |
| Dec 09, 2019 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 15,700 |
| Dec 06, 2019 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 21,500 |
| Dec 05, 2019 | 1.3500 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 24,100 |
| Dec 04, 2019 | 1.4300 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 60,000 |
| Dec 03, 2019 | 1.4500 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 24,200 |
| Dec 02, 2019 | 1.3400 | 1.4900 | 1.3400 | 1.4100 | 1.4100 | 163,900 |
| Nov 29, 2019 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 9,600 |
| Nov 27, 2019 | 1.3500 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 24,100 |
| Nov 26, 2019 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 23,200 |
| Nov 25, 2019 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 113,500 |
| Nov 22, 2019 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 24,900 |
| Nov 21, 2019 | 1.3600 | 1.4900 | 1.3600 | 1.4100 | 1.4100 | 175,200 |
| Nov 20, 2019 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 9,600 |
| Nov 19, 2019 | 1.4300 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 28,100 |
| Nov 18, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 9,400 |
| Nov 15, 2019 | 1.4200 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 107,300 |
| Nov 14, 2019 | 1.4300 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 55,000 |
| Nov 13, 2019 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 21,100 |
| Nov 12, 2019 | 1.4700 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 62,600 |
| Nov 11, 2019 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 18,900 |
| Nov 08, 2019 | 1.4300 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 10,400 |
| Nov 07, 2019 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 44,400 |
| Nov 06, 2019 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 38,900 |
| Nov 05, 2019 | 1.5300 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 89,500 |
| Nov 04, 2019 | 1.5500 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 221,000 |
| Nov 01, 2019 | 1.4900 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 57,300 |
| Oct 31, 2019 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 25,600 |
| Oct 30, 2019 | 1.4800 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 47,400 |
| Oct 29, 2019 | 1.4600 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 98,500 |
| Oct 28, 2019 | 1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 26,300 |
| Oct 25, 2019 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 119,500 |
| Oct 24, 2019 | 1.6300 | 1.6300 | 1.5100 | 1.5200 | 1.5200 | 87,200 |
| Oct 23, 2019 | 1.4500 | 1.6700 | 1.4300 | 1.5600 | 1.5600 | 375,400 |
| Oct 22, 2019 | 1.5400 | 1.6000 | 1.4300 | 1.4500 | 1.4500 | 237,800 |
| Oct 21, 2019 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 20,700 |
| Oct 18, 2019 | 1.5300 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 10,500 |
| Oct 17, 2019 | 1.5700 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 53,900 |
| Oct 16, 2019 | 1.5700 | 1.6400 | 1.5100 | 1.5500 | 1.5500 | 96,000 |
| Oct 15, 2019 | 1.8400 | 1.8800 | 1.5600 | 1.5800 | 1.5800 | 170,600 |
| Oct 14, 2019 | 1.5300 | 1.9500 | 1.4900 | 1.7500 | 1.7500 | 594,500 |
| Oct 11, 2019 | 1.4500 | 1.6200 | 1.4500 | 1.5200 | 1.5200 | 153,200 |
| Oct 10, 2019 | 1.4900 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 22,400 |
| Oct 09, 2019 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 9,400 |
| Oct 08, 2019 | 1.5000 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 15,400 |
| Oct 07, 2019 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 14,800 |
| Oct 04, 2019 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 12,000 |
| Oct 03, 2019 | 1.5000 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 11,600 |
| Oct 02, 2019 | 1.5100 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 59,100 |
| Oct 01, 2019 | 1.6600 | 1.7600 | 1.5200 | 1.5200 | 1.5200 | 161,900 |
| Sep 30, 2019 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 29,200 |
| Sep 27, 2019 | 1.7000 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 79,300 |
| Sep 26, 2019 | 1.7600 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 34,100 |
| Sep 25, 2019 | 1.7300 | 1.8800 | 1.6900 | 1.7200 | 1.7200 | 99,700 |
| Sep 24, 2019 | 1.7700 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 61,500 |
| Sep 23, 2019 | 1.7700 | 1.9600 | 1.6900 | 1.8300 | 1.8300 | 219,800 |
| Sep 20, 2019 | 1.7600 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 29,500 |
| Sep 19, 2019 | 1.7600 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 84,300 |
| Sep 18, 2019 | 1.7800 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | 107,900 |
| Sep 17, 2019 | 2.3500 | 2.4000 | 1.8300 | 1.8400 | 1.8400 | 753,600 |
| Sep 16, 2019 | 2.2400 | 2.6300 | 1.9500 | 2.5100 | 2.5100 | 2,326,100 |
| Sep 13, 2019 | 1.5500 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 20,500 |
| Sep 12, 2019 | 1.5900 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 24,100 |
| Sep 11, 2019 | 1.5700 | 1.7000 | 1.5200 | 1.6100 | 1.6100 | 143,200 |
| Sep 10, 2019 | 1.5200 | 1.6300 | 1.5100 | 1.5700 | 1.5700 | 34,600 |
| Sep 09, 2019 | 1.4600 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 33,700 |
| Sep 06, 2019 | 1.5600 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 50,600 |
| Sep 05, 2019 | 1.4900 | 1.6000 | 1.4600 | 1.5400 | 1.5400 | 201,500 |
| Sep 04, 2019 | 1.4700 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 18,800 |
| Sep 03, 2019 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 13,100 |
| Aug 30, 2019 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 9,600 |
| Aug 29, 2019 | 1.5000 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 26,200 |
| Aug 28, 2019 | 1.5400 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 22,800 |
| Aug 27, 2019 | 1.5100 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 48,100 |
| Aug 26, 2019 | 1.5600 | 1.6500 | 1.4700 | 1.5200 | 1.5200 | 111,600 |
| Aug 23, 2019 | 1.5200 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 35,100 |
| Aug 22, 2019 | 1.5300 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 44,300 |
| Aug 21, 2019 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 23,700 |
| Aug 20, 2019 | 1.5800 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 113,400 |
| Aug 19, 2019 | 1.4600 | 2.0000 | 1.4500 | 1.6000 | 1.6000 | 698,800 |
| Aug 16, 2019 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 7,300 |
| Aug 15, 2019 | 1.4900 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 34,200 |
| Aug 14, 2019 | 1.4800 | 1.5200 | 1.4100 | 1.5000 | 1.5000 | 30,400 |
| Aug 13, 2019 | 1.5900 | 1.6700 | 1.4500 | 1.5500 | 1.5500 | 160,700 |
| Aug 12, 2019 | 1.4700 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 11,600 |
| Aug 09, 2019 | 1.6200 | 1.6200 | 1.3900 | 1.4100 | 1.4100 | 71,700 |
| Aug 08, 2019 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 8,100 |
| Aug 07, 2019 | 1.6500 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 33,700 |
| Aug 06, 2019 | 1.7400 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 10,500 |
| Aug 05, 2019 | 1.7900 | 1.7900 | 1.6700 | 1.6800 | 1.6800 | 13,800 |
| Aug 02, 2019 | 1.7600 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 43,600 |
| Aug 01, 2019 | 1.7200 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 16,400 |
| Jul 31, 2019 | 1.7400 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 33,600 |
| Jul 30, 2019 | 1.6500 | 1.7300 | 1.6300 | 1.7000 | 1.7000 | 37,600 |
| Jul 29, 2019 | 1.6400 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 60,000 |
| Jul 26, 2019 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 13,500 |
| Jul 25, 2019 | 1.7900 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 9,100 |
| Jul 24, 2019 | 1.8200 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 14,100 |
| Jul 23, 2019 | 1.7100 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 23,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...