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 (%)
Sep 30, 2016 3.440 3.450 2.970 2.990 315,198 -0.01(-0.33%)
Sep 29, 2016 3.440 3.690 2.950 3.000 480,033 -0.50(-14.29%)
Sep 28, 2016 3.650 3.717 3.340 3.500 584,418 -0.20(-5.41%)
Sep 27, 2016 3.950 3.970 3.600 3.700 748,465 -0.20(-5.13%)
Sep 26, 2016 3.890 4.170 3.649 3.900 345,821 +0.10(+2.63%)
Sep 23, 2016 3.720 4.350 3.550 3.800 1,004,570 +0.08(+2.15%)
Sep 22, 2016 3.700 3.965 3.560 3.720 137,501 +0.09(+2.45%)
Sep 21, 2016 3.700 3.810 3.631 3.631 88,613 +0.08(+2.28%)
Sep 20, 2016 3.540 3.660 3.540 3.550 36,527 -0.03(-0.84%)
Sep 19, 2016 3.710 3.780 3.540 3.580 109,961 -0.20(-5.29%)
Sep 16, 2016 3.970 3.970 3.780 3.780 135,454 -0.16(-4.06%)
Sep 15, 2016 4.310 4.310 3.860 3.940 217,902 -0.26(-6.10%)
Sep 14, 2016 4.360 4.425 4.180 4.196 155,767 -0.16(-3.77%)
Sep 13, 2016 4.580 4.700 4.360 4.360 142,539 -0.20(-4.39%)
Sep 12, 2016 4.410 4.740 4.360 4.560 141,337 +0.03(+0.66%)
Sep 09, 2016 4.700 4.890 4.400 4.530 275,503 -0.17(-3.62%)
Sep 08, 2016 4.890 4.930 4.700 4.700 275,491 -0.05(-1.05%)
Sep 07, 2016 4.990 5.200 4.680 4.750 1,586,783 -0.06(-1.25%)
Sep 06, 2016 4.630 5.050 4.630 4.810 835,832 +0.16(+3.44%)
Sep 02, 2016 4.570 4.650 4.650 4.650 1,128,600 +0.06(+1.31%)
Sep 01, 2016 4.350 4.620 4.350 4.590 398,958 +0.13(+2.91%)
Aug 31, 2016 4.590 4.830 4.240 4.460 504,365 +0.13(+3.00%)
Aug 30, 2016 4.640 4.700 4.300 4.330 194,453 -0.10(-2.26%)
Aug 29, 2016 4.320 4.720 4.100 4.430 682,765 +0.22(+5.22%)
Aug 26, 2016 4.600 5.250 4.110 4.210 2,285,038 -0.27(-6.03%)
Aug 25, 2016 3.900 4.590 3.900 4.480 1,194,408 +0.58(+14.87%)
Aug 24, 2016 4.100 4.200 3.880 3.900 185,693 -0.25(-6.02%)
Aug 23, 2016 4.220 4.380 4.060 4.150 451,877 -0.03(-0.72%)
Aug 22, 2016 4.020 4.419 4.010 4.180 183,653 +0.05(+1.21%)
Aug 19, 2016 4.210 4.730 4.010 4.130 1,350,855 -0.06(-1.43%)
Aug 18, 2016 3.810 5.650 3.810 4.190 4,423,189 +0.42(+11.14%)
Aug 17, 2016 3.860 4.100 3.630 3.770 237,316 -0.15(-3.83%)
Aug 16, 2016 3.600 4.360 3.500 3.920 1,593,398 +0.39(+11.05%)
Aug 15, 2016 4.000 4.050 3.400 3.530 613,773 -0.41(-10.41%)
Aug 12, 2016 3.870 5.700 3.700 3.940 8,761,426 +0.54(+15.88%)
Aug 11, 2016 3.280 3.450 3.090 3.400 274,153 +0.24(+7.59%)
Aug 10, 2016 3.248 3.260 3.050 3.160 140,498 -0.17(-5.11%)
Aug 09, 2016 3.400 3.480 3.250 3.330 76,046 -0.03(-0.89%)
Aug 08, 2016 3.740 3.760 3.150 3.360 695,825 -0.15(-4.27%)
Aug 05, 2016 3.370 3.800 3.300 3.510 1,491,087 +0.18(+5.41%)
Aug 04, 2016 3.010 4.050 3.010 3.330 2,414,616 +0.16(+4.88%)
Aug 03, 2016 3.110 3.390 3.020 3.175 546,531 +0.09(+3.08%)
Aug 02, 2016 3.770 3.802 2.950 3.080 986,946 -0.74(-19.37%)
Aug 01, 2016 3.990 4.190 3.620 3.820 1,077,156 -0.12(-3.05%)
Jul 29, 2016 3.920 4.190 3.750 3.940 1,626,542 -0.28(-6.64%)
Jul 28, 2016 3.000 4.370 2.860 4.220 2,790,640 +1.15(+37.46%)
Jul 27, 2016 3.570 3.720 3.070 3.070 609,341 -0.62(-16.80%)
Jul 26, 2016 3.770 4.200 3.300 3.690 888,770 -0.31(-7.75%)
Jul 25, 2016 5.400 5.800 3.560 4.000 2,925,659 -0.86(-17.70%)
Jul 22, 2016 2.040 6.100 2.000 4.860 19,087,484 +2.92(+150.52%)
Jul 21, 2016 1.970 2.100 1.890 1.940 120,800 -0.02(-1.02%)
Jul 20, 2016 1.800 2.059 1.740 1.960 109,128 +0.08(+4.08%)
Jul 19, 2016 2.100 2.100 1.810 1.883 112,764 -0.16(-7.69%)
Jul 18, 2016 2.060 2.220 2.030 2.040 102,495 -0.02(-0.97%)
Jul 15, 2016 2.010 2.070 2.010 2.060 41,281 +0.04(+1.98%)
Jul 14, 2016 2.120 2.180 2.010 2.020 79,877 -0.08(-3.81%)
Jul 13, 2016 2.110 2.420 2.100 2.100 327,047 -0.01(-0.47%)
Jul 12, 2016 2.180 2.180 2.050 2.110 85,427 +0.07(+3.43%)
Jul 11, 2016 2.200 2.200 2.030 2.040 107,755 -0.12(-5.56%)
Jul 08, 2016 2.160 2.200 2.000 2.160 122,333 -0.04(-1.77%)
Jul 07, 2016 2.210 2.330 2.100 2.199 185,160 -0.06(-2.70%)
Jul 06, 2016 2.130 2.490 2.050 2.260 654,590 +0.10(+4.63%)
Jul 05, 2016 2.460 2.460 1.930 2.160 341,210 -0.12(-5.26%)
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.