GBR - New Concept Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.78001.84551.72001.74881.748882,570
Sep 17, 20192.35002.40001.83001.84001.8400753,600
Sep 16, 20192.24002.63001.95002.51002.51002,326,100
Sep 13, 20191.55001.62001.53001.56001.560020,500
Sep 12, 20191.59001.63001.53001.59001.590024,100
Sep 11, 20191.57001.70001.52001.61001.6100143,200
Sep 10, 20191.52001.63001.51001.57001.570034,600
Sep 09, 20191.46001.54001.46001.49001.490033,700
Sep 06, 20191.56001.56001.47001.51001.510050,600
Sep 05, 20191.49001.60001.46001.54001.5400201,500
Sep 04, 20191.47001.54001.45001.45001.450018,800
Sep 03, 20191.55001.55001.48001.52001.520013,100
Aug 30, 20191.45001.54001.45001.54001.54009,600
Aug 29, 20191.50001.51001.45001.51001.510026,200
Aug 28, 20191.54001.54001.45001.50001.500022,800
Aug 27, 20191.51001.55001.46001.47001.470048,100
Aug 26, 20191.56001.65001.47001.52001.5200111,600
Aug 23, 20191.52001.56001.47001.48001.480035,100
Aug 22, 20191.53001.61001.53001.54001.540044,300
Aug 21, 20191.51001.55001.51001.53001.530023,700
Aug 20, 20191.58001.63001.48001.51001.5100113,400
Aug 19, 20191.46002.00001.45001.60001.6000698,800
Aug 16, 20191.41001.46001.41001.44001.44007,300
Aug 15, 20191.49001.51001.41001.41001.410034,200
Aug 14, 20191.48001.52001.41001.50001.500030,400
Aug 13, 20191.59001.67001.45001.55001.5500160,700
Aug 12, 20191.47001.50001.41001.47001.470011,600
Aug 09, 20191.62001.62001.39001.41001.410071,700
Aug 08, 20191.55001.60001.53001.53001.53008,100
Aug 07, 20191.65001.65001.51001.53001.530033,700
Aug 06, 20191.74001.75001.61001.62001.620010,500
Aug 05, 20191.79001.79001.67001.68001.680013,800
Aug 02, 20191.76001.79001.66001.66001.660043,600
Aug 01, 20191.72001.79001.72001.75001.750016,400
Jul 31, 20191.74001.78001.68001.76001.760033,600
Jul 30, 20191.65001.73001.63001.70001.700037,600
Jul 29, 20191.64001.75001.64001.66001.660060,000
Jul 26, 20191.74001.74001.71001.71001.710013,500
Jul 25, 20191.79001.79001.72001.73001.73009,100
Jul 24, 20191.82001.83001.70001.71001.710014,100
Jul 23, 20191.71001.80001.71001.74001.740023,300
Jul 22, 20191.75001.79001.70001.71001.710014,600
Jul 19, 20191.84001.84001.75001.75001.75008,000
Jul 18, 20191.77001.84001.76001.77001.770021,600
Jul 17, 20191.77001.87001.77001.77001.770031,300
Jul 16, 20191.89001.89001.76001.82001.820027,300
Jul 15, 20191.83001.84001.80001.80001.800014,800
Jul 12, 20191.84001.89001.79001.84001.840055,100
Jul 11, 20191.85001.89001.80001.85001.850067,800
Jul 10, 20191.81001.92001.81001.88001.8800144,600
Jul 09, 20191.84001.97001.76001.84001.8400154,700
Jul 08, 20191.79001.85001.77001.85001.850013,200
Jul 05, 20191.85001.85001.78001.80001.80008,700
Jul 03, 20191.89001.89001.80001.87001.870042,100
Jul 02, 20191.85001.90001.81001.82001.820025,300
Jul 01, 20191.98001.98001.82001.88001.880031,700
Jun 28, 20191.86001.88001.82001.84001.840024,700
Jun 27, 20191.82001.90001.82001.85001.850057,100
Jun 26, 20191.81001.86001.80001.80001.800031,300
Jun 25, 20191.96001.96001.82001.86001.860011,200
Jun 24, 20191.80001.87001.78001.84001.840019,500
Jun 21, 20191.90001.90001.74001.79001.790020,600
Jun 20, 20191.85001.89001.70001.74001.740044,000
Jun 19, 20191.69001.76001.65001.69001.690016,500
Jun 18, 20191.80001.80001.65001.69001.690015,100
Jun 17, 20191.72001.77001.66001.68001.680013,300
Jun 14, 20191.76001.80001.73001.73001.73009,800
Jun 13, 20191.72001.83001.72001.75001.750034,600
Jun 12, 20191.71001.79001.65001.70001.7000124,800
Jun 11, 20191.69001.69001.66001.67001.67006,000
Jun 10, 20191.64001.75001.58001.67001.670023,300
Jun 07, 20191.69001.70001.62001.64001.640023,100
Jun 06, 20191.69001.70001.60001.66001.660017,400
Jun 05, 20191.77001.81001.69001.69001.690025,300
Jun 04, 20191.78001.83001.76001.77001.770020,300
Jun 03, 20191.75001.87001.74001.76001.76009,300
May 31, 20191.90001.92001.72001.75001.750070,600
May 30, 20191.87001.95001.87001.91001.910023,300
May 29, 20191.86001.92001.86001.87001.870062,500
May 28, 20191.87001.97001.87001.90001.900050,400
May 24, 20191.86001.91001.85001.89001.890011,300
May 23, 20191.91001.99001.84001.85001.850051,400
May 22, 20191.94001.96001.90001.93001.930024,700
May 21, 20191.96002.08001.91001.92001.9200108,300
May 20, 20191.97002.02001.94001.94001.940044,000
May 17, 20191.96002.12001.96001.97001.970093,600
May 16, 20192.04002.06001.97001.98001.980064,700
May 15, 20191.99002.20001.94001.95001.9500434,200
May 14, 20191.92002.10001.91001.92001.9200151,400
May 13, 20191.88001.98001.88001.88001.880044,500
May 10, 20192.01002.01001.92001.95001.950018,700
May 09, 20191.99001.99001.92001.92001.920043,100
May 08, 20191.97002.03001.96002.01002.010036,500
May 07, 20192.02002.04001.95001.97001.970046,500
May 06, 20192.03002.05001.85002.00002.0000140,100
May 03, 20192.08002.12002.06002.10002.100060,800
May 02, 20192.05002.14002.03002.08002.080074,500
May 01, 20192.09002.17002.05002.09002.0900121,700
Apr 30, 20192.14002.16002.09002.09002.090047,300
Apr 29, 20192.12002.26002.12002.14002.140064,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...