Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.535 +0.015 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2018 2.700 2.750 2.400 2.520 247,206 -0.06(-2.33%)
Jul 30, 2018 2.550 3.090 2.500 2.580 437,348 +0.03(+1.18%)
Jul 27, 2018 2.740 2.800 2.520 2.550 150,100 -0.10(-3.77%)
Jul 26, 2018 2.560 2.820 2.560 2.650 299,088 -0.27(-9.25%)
Jul 25, 2018 2.650 3.400 2.520 2.920 2,935,174 +0.25(+9.36%)
Jul 24, 2018 3.140 3.140 2.600 2.670 303,636 -0.35(-11.59%)
Jul 23, 2018 3.250 3.250 3.000 3.020 216,610 -0.17(-5.33%)
Jul 20, 2018 3.170 3.500 3.120 3.190 508,351 +0.02(+0.63%)
Jul 19, 2018 3.390 3.400 3.150 3.170 339,993 -0.03(-0.94%)
Jul 18, 2018 3.470 3.500 3.170 3.200 652,353 -0.30(-8.57%)
Jul 17, 2018 3.700 4.650 3.390 3.500 5,944,563 +0.30(+9.37%)
Jul 16, 2018 3.400 3.450 3.020 3.200 732,478 -0.16(-4.76%)
Jul 13, 2018 3.440 3.740 3.300 3.360 587,019 -0.10(-2.89%)
Jul 12, 2018 3.500 3.580 3.220 3.460 527,679 +0.12(+3.59%)
Jul 11, 2018 3.320 3.830 3.180 3.340 1,155,009 -0.54(-13.92%)
Jul 10, 2018 3.320 4.400 3.311 3.880 4,276,186 +0.57(+17.22%)
Jul 09, 2018 4.150 4.209 3.240 3.310 1,238,705 -0.95(-22.30%)
Jul 06, 2018 4.760 5.350 4.200 4.260 1,939,536 -0.69(-13.94%)
Jul 05, 2018 5.030 6.210 4.670 4.950 5,785,010 +0.84(+20.44%)
Jul 03, 2018 4.110 4.110 4.110 0 -4.79(-53.82%)
Jul 02, 2018 5.900 12.75 5.840 8.900 15,936,552 +4.68(+110.90%)
Jun 29, 2018 4.750 1.530 4.220 18,649,558 +2.50(+145.33%)
Jun 28, 2018 3.050 3.600 1.710 1.720 8,937,855 +0.30(+21.13%)
Jun 27, 2018 1.370 1.520 1.355 1.420 414,154 +0.05(+3.65%)
Jun 26, 2018 1.340 1.370 1.330 1.370 45,858 +0.03(+2.43%)
Jun 25, 2018 1.380 1.402 1.330 1.337 64,275 -0.05(-3.71%)
Jun 22, 2018 1.500 1.500 1.380 1.389 72,749 -0.02(-1.47%)
Jun 21, 2018 1.420 1.600 1.320 1.410 601,126 +0.02(+1.42%)
Jun 20, 2018 1.370 1.400 1.370 1.390 20,580 +0.01(+0.72%)
Jun 19, 2018 1.440 1.460 1.371 1.380 48,768 -0.01(-1.07%)
Jun 18, 2018 1.390 1.400 1.390 1.395 4,137 +0.01(+0.36%)
Jun 15, 2018 1.419 1.390 1.390 28,299 -0.02(-1.42%)
Jun 14, 2018 1.391 1.430 1.391 1.410 14,278 +0.02(+1.44%)
Jun 13, 2018 1.400 1.450 1.380 1.390 31,863 -0.02(-1.75%)
Jun 12, 2018 1.410 1.480 1.390 1.415 140,972 +0.01(+1.05%)
Jun 11, 2018 1.390 1.420 1.390 1.400 7,939 +0.01(+0.70%)
Jun 08, 2018 1.394 1.400 1.380 1.390 9,852 -0.01(-0.69%)
Jun 07, 2018 1.390 1.420 1.380 1.400 29,029 +0.02(+1.45%)
Jun 06, 2018 1.380 1.380 26,595 -0.03(-2.13%)
Jun 05, 2018 1.400 1.420 1.380 1.410 23,378 +0.02(+1.69%)
Jun 04, 2018 1.380 1.420 1.380 1.387 24,748 +0.01(+0.48%)
Jun 01, 2018 1.370 1.510 1.360 1.380 139,962 +0.02(+1.47%)
May 31, 2018 1.470 1.530 1.350 1.360 139,614 -0.06(-4.23%)
May 30, 2018 1.780 1.940 1.420 1.420 877,387 -0.37(-20.63%)
May 29, 2018 1.440 1.879 1.351 1.789 714,095 +0.36(+25.10%)
May 25, 2018 1.430 1.430 1.430 0 +0.05(+3.55%)
May 24, 2018 1.381 1.390 1.370 1.381 18,361 +0.01(+0.80%)
May 23, 2018 1.384 1.390 1.360 1.370 14,140 -0.01(-1.08%)
May 22, 2018 1.410 1.410 1.370 1.385 20,170 -0.03(-2.46%)
May 21, 2018 1.390 1.420 1.380 1.420 15,775 +0.03(+2.16%)
May 18, 2018 1.365 1.400 1.365 1.390 22,112 +0.02(+1.46%)
May 17, 2018 1.340 1.400 1.340 1.370 48,180 +0.02(+1.48%)
May 16, 2018 1.340 1.390 1.330 1.350 20,469 +0.03(+2.27%)
May 15, 2018 1.390 1.420 1.320 1.320 24,502 -0.09(-6.38%)
May 14, 2018 1.410 1.420 1.400 1.410 24,041 -0.01(-0.70%)
May 11, 2018 1.390 1.430 1.390 1.420 78,269 +0.03(+2.15%)
May 10, 2018 1.390 1.420 1.380 1.390 36,544 +0.01(+0.75%)
May 09, 2018 1.450 1.470 1.370 1.380 114,031 -0.02(-1.45%)
May 08, 2018 1.510 1.510 1.370 1.400 199,380 -0.15(-9.49%)
May 07, 2018 1.440 1.660 1.350 1.547 882,951 +0.17(+12.09%)
May 04, 2018 1.300 1.450 1.290 1.380 327,167 +0.07(+5.34%)
May 03, 2018 1.300 1.320 1.290 1.310 12,047 -0.01(-0.76%)
May 02, 2018 1.319 1.350 1.260 1.320 33,620 +0.03(+2.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.