Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Concept Energy Inc (NY: GBR )

1.570 +0.240 (+18.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 3.830 3.830 3.170 3.310 244,680 -0.53(-13.80%)
Jun 27, 2014 3.940 4.000 3.720 3.840 80,768 +0.14(+3.78%)
Jun 26, 2014 3.830 4.000 3.500 3.700 144,393 -0.32(-7.96%)
Jun 25, 2014 5.270 5.270 3.691 4.020 453,561 -1.23(-23.43%)
Jun 24, 2014 5.070 5.250 4.800 5.250 121,500 +0.04(+0.77%)
Jun 23, 2014 5.150 5.500 4.650 5.210 347,395 +0.31(+6.33%)
Jun 20, 2014 4.140 4.990 4.000 4.900 337,704 +0.92(+23.12%)
Jun 19, 2014 3.820 5.670 3.800 3.980 641,444 +0.25(+6.70%)
Jun 18, 2014 3.280 3.930 3.270 3.730 173,812 +0.49(+15.12%)
Jun 17, 2014 3.240 3.240 3.010 3.240 50,171 +0.21(+6.93%)
Jun 16, 2014 3.280 3.280 2.873 3.030 54,804 +0.12(+4.12%)
Jun 13, 2014 2.780 3.150 2.780 2.910 161,864 +0.20(+7.38%)
Jun 12, 2014 2.859 2.859 2.650 2.710 11,312 -0.03(-1.09%)
Jun 11, 2014 2.829 2.830 2.611 2.740 20,469 +0.03(+1.11%)
Jun 10, 2014 2.780 2.900 2.710 2.710 57,156 +0.31(+12.92%)
Jun 06, 2014 2.540 2.630 2.380 2.400 34,993 -0.14(-5.52%)
Jun 05, 2014 2.630 2.630 2.480 2.540 18,809 -0.05(-1.92%)
Jun 04, 2014 2.550 2.750 2.500 2.590 197,837 +0.12(+4.85%)
Jun 03, 2014 2.360 2.500 2.220 2.470 43,966 +0.11(+4.66%)
Jun 02, 2014 2.340 2.390 2.340 2.360 2,200 +0.02(+0.85%)
May 30, 2014 2.340 2.340 2.340 2.340 117 +0.00(+0.00%)
May 29, 2014 2.340 2.350 2.210 2.340 13,729 +0.03(+1.30%)
May 28, 2014 2.450 2.450 2.200 2.310 18,808 -0.29(-11.15%)
May 27, 2014 2.310 2.700 2.160 2.600 104,827 +0.17(+7.05%)
May 23, 2014 2.380 2.429 2.429 2.429 1,800 +0.03(+1.20%)
May 22, 2014 2.480 2.480 2.350 2.400 8,340 -0.08(-3.23%)
May 21, 2014 2.600 2.600 2.370 2.480 23,088 -0.01(-0.40%)
May 20, 2014 2.480 2.500 2.410 2.490 17,059 +0.01(+0.40%)
May 19, 2014 2.390 2.480 2.345 2.480 9,825 +0.10(+4.20%)
May 16, 2014 2.440 2.440 2.310 2.380 9,644 +0.01(+0.42%)
May 15, 2014 2.250 2.370 2.250 2.370 10,365 +0.05(+2.16%)
May 14, 2014 2.380 2.440 2.270 2.320 11,242 -0.03(-1.28%)
May 13, 2014 2.220 2.400 2.201 2.350 63,891 +0.15(+6.82%)
May 12, 2014 2.200 2.280 2.200 2.200 18,245 -0.08(-3.51%)
May 09, 2014 2.200 2.290 2.200 2.280 7,409 +0.01(+0.44%)
May 08, 2014 2.400 2.400 2.200 2.270 22,973 -0.06(-2.58%)
May 07, 2014 2.200 2.400 2.200 2.330 26,423 +0.11(+4.95%)
May 06, 2014 2.240 2.290 2.200 2.220 51,417 -0.03(-1.33%)
May 05, 2014 2.170 2.280 2.130 2.250 31,688 +0.11(+5.14%)
May 02, 2014 2.150 2.280 2.020 2.140 109,641 -0.04(-1.83%)
May 01, 2014 2.340 2.440 2.110 2.180 60,257 +0.00(+0.00%)
Apr 30, 2014 2.160 2.220 2.130 2.180 42,470 +0.01(+0.35%)
Apr 29, 2014 2.270 2.290 2.120 2.172 130,723 -0.06(-2.58%)
Apr 28, 2014 2.400 2.480 2.160 2.230 353,363 -0.17(-7.08%)
Apr 25, 2014 1.870 3.280 1.870 2.400 2,573,661 +0.56(+30.63%)
Apr 24, 2014 1.820 1.930 1.790 1.837 12,900 +0.12(+6.82%)
Apr 23, 2014 1.720 1.768 1.710 1.720 12,065 +0.02(+1.18%)
Apr 22, 2014 1.830 1.830 1.700 1.700 12,636 -0.10(-5.55%)
Apr 21, 2014 1.770 1.800 1.770 1.800 1,390 +0.06(+3.16%)
Apr 17, 2014 1.710 1.745 1.745 1.745 2,800 +0.03(+1.98%)
Apr 16, 2014 1.798 1.860 1.660 1.711 3,800 -0.06(-3.33%)
Apr 15, 2014 1.770 1.860 1.760 1.770 1,950 -0.03(-1.67%)
Apr 14, 2014 1.860 1.970 1.750 1.800 6,701 -0.06(-3.28%)
Apr 10, 2014 1.861 1.861 1.861 1.861 0 -0.13(-6.48%)
Apr 09, 2014 1.770 2.020 1.750 1.990 4,982 +0.22(+12.43%)
Apr 08, 2014 1.820 1.820 1.710 1.770 5,000 -0.05(-2.75%)
Apr 07, 2014 1.900 1.920 1.810 1.820 9,266 -0.04(-2.15%)
Apr 04, 2014 1.810 1.900 1.750 1.860 28,123 -0.01(-0.32%)
Apr 03, 2014 1.959 1.970 1.820 1.866 18,663 -0.11(-5.76%)
Apr 02, 2014 2.000 2.030 1.810 1.980 20,095 -0.02(-1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.