New Concept Energy, Inc. GBR
AMEX · United States · Finance
$0.7890-0.06 (-7.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.79 | -7.24% | $0.83 | $0.80 | $0.73 | 107.92K |
| 2026-10-01 | $0.85 | +10.39% | $0.77 | $0.95 | $0.74 | 1.04M |
| 2026-09-30 | $0.77 | +4.05% | $0.74 | $0.77 | $0.72 | 43.30K |
| 2026-09-29 | $0.74 | +2.78% | $0.77 | $0.77 | $0.72 | 18.60K |
| 2026-09-28 | $0.72 | +4.35% | $0.73 | $0.74 | $0.71 | 13.30K |
| 2026-09-25 | $0.69 | -2.82% | $0.71 | $0.71 | $0.64 | 16.90K |
| 2026-09-24 | $0.71 | +2.90% | $0.71 | $0.73 | $0.71 | 8.50K |
| 2026-09-23 | $0.69 | -2.82% | $0.71 | $0.72 | $0.68 | 48.50K |
| 2026-09-22 | $0.71 | 0.00% | $0.70 | $0.72 | $0.67 | 40.80K |
| 2026-09-21 | $0.71 | +1.43% | $0.73 | $0.73 | $0.69 | 10.50K |
| 2026-09-18 | $0.70 | -4.11% | $0.73 | $0.73 | $0.70 | 9.00K |
| 2026-09-17 | $0.73 | +1.39% | $0.72 | $0.75 | $0.70 | 25.40K |
| 2026-09-16 | $0.72 | -4.00% | $0.77 | $0.77 | $0.71 | 23.40K |
| 2026-09-15 | $0.75 | +1.35% | $0.74 | $0.79 | $0.71 | 96.10K |
| 2026-09-14 | $0.74 | -2.63% | $0.75 | $0.77 | $0.73 | 19.60K |
| 2026-09-11 | $0.76 | -10.59% | $0.79 | $0.80 | $0.73 | 255.80K |
| 2026-09-10 | $0.85 | +11.84% | $0.79 | $0.85 | $0.77 | 748.10K |
| 2026-09-09 | $0.76 | -1.30% | $0.80 | $0.80 | $0.76 | 38.60K |
| 2026-09-08 | $0.77 | -3.75% | $0.80 | $0.80 | $0.76 | 45.30K |
| 2026-09-04 | $0.80 | +2.56% | $0.78 | $0.80 | $0.78 | 9.10K |
| 2026-09-03 | $0.78 | +1.30% | $0.77 | $0.80 | $0.77 | 19.10K |
| 2026-09-02 | $0.77 | 0.00% | $0.75 | $0.80 | $0.75 | 24.90K |
| 2026-09-01 | $0.77 | 0.00% | $0.75 | $0.77 | $0.75 | 25.50K |
| 2026-08-31 | $0.77 | 0.00% | $0.75 | $0.77 | $0.75 | 3.30K |
| 2026-08-28 | $0.77 | +2.67% | $0.75 | $0.77 | $0.75 | 15.20K |
| 2026-08-27 | $0.75 | -2.60% | $0.75 | $0.75 | $0.75 | 10.90K |
| 2026-08-26 | $0.77 | -1.28% | $0.78 | $0.78 | $0.77 | 6.10K |
| 2026-08-25 | $0.78 | -3.70% | $0.81 | $0.81 | $0.78 | 23.00K |
| 2026-08-24 | $0.81 | 0.00% | $0.79 | $0.81 | $0.77 | 97.20K |
| 2026-08-21 | $0.81 | +3.85% | $0.79 | $0.81 | $0.78 | 55.60K |
| 2026-08-20 | $0.78 | +1.30% | $0.76 | $0.79 | $0.76 | 17.70K |
| 2026-08-19 | $0.77 | +2.67% | $0.75 | $0.78 | $0.75 | 11.30K |
| 2026-08-18 | $0.75 | +1.35% | $0.70 | $0.77 | $0.70 | 26.50K |
| 2026-08-17 | $0.74 | +4.23% | $0.70 | $0.76 | $0.70 | 42.90K |
| 2026-08-14 | $0.71 | -2.74% | $0.75 | $0.75 | $0.71 | 44.40K |
| 2026-08-13 | $0.73 | +1.39% | $0.72 | $0.73 | $0.72 | 6.90K |
| 2026-08-12 | $0.72 | +1.41% | $0.71 | $0.74 | $0.71 | 41.60K |
| 2026-08-11 | $0.71 | +1.43% | $0.70 | $0.72 | $0.70 | 19.30K |
| 2026-08-10 | $0.70 | +2.94% | $0.67 | $0.71 | $0.67 | 24.90K |
| 2026-08-07 | $0.68 | -1.45% | $0.68 | $0.69 | $0.66 | 38.60K |
| 2026-08-06 | $0.69 | +2.99% | $0.67 | $0.69 | $0.67 | 7.30K |
| 2026-08-05 | $0.67 | 0.00% | $0.72 | $0.72 | $0.67 | 12.60K |
| 2026-08-04 | $0.67 | -1.47% | $0.69 | $0.70 | $0.66 | 16.60K |
| 2026-08-03 | $0.68 | +1.49% | $0.67 | $0.70 | $0.67 | 12.50K |
| 2026-07-31 | $0.67 | -2.90% | $0.69 | $0.69 | $0.66 | 10.20K |
| 2026-07-30 | $0.69 | +1.47% | $0.75 | $0.75 | $0.67 | 14.30K |
| 2026-07-29 | $0.68 | 0.00% | $0.69 | $0.69 | $0.68 | 7.40K |
| 2026-07-28 | $0.68 | -1.45% | $0.66 | $0.71 | $0.66 | 25.70K |
| 2026-07-27 | $0.69 | -4.17% | $0.73 | $0.73 | $0.68 | 9.30K |
| 2026-07-24 | $0.72 | 0.00% | $0.70 | $0.74 | $0.70 | 87.60K |
| 2026-07-23 | $0.72 | +5.88% | $0.69 | $0.73 | $0.66 | 114.60K |
| 2026-07-22 | $0.68 | +4.62% | $0.63 | $0.68 | $0.63 | 54.50K |
| 2026-07-21 | $0.65 | -4.41% | $0.66 | $0.70 | $0.63 | 157.10K |
| 2026-07-20 | $0.68 | +6.25% | $0.69 | $0.69 | $0.63 | 912.80K |
| 2026-07-17 | $0.64 | +3.23% | $0.63 | $0.65 | $0.63 | 37.60K |
| 2026-07-16 | $0.62 | -6.06% | $0.65 | $0.66 | $0.62 | 77.60K |
| 2026-07-15 | $0.66 | -1.49% | $0.67 | $0.69 | $0.65 | 56.90K |
| 2026-07-14 | $0.67 | -5.63% | $0.70 | $0.71 | $0.67 | 119.20K |
| 2026-07-13 | $0.71 | +1.43% | $0.70 | $0.71 | $0.69 | 36.90K |
| 2026-07-10 | $0.70 | 0.00% | $0.72 | $0.72 | $0.69 | 25.70K |
| 2026-07-09 | $0.70 | -2.78% | $0.70 | $0.70 | $0.68 | 34.90K |
| 2026-07-08 | $0.72 | +4.35% | $0.70 | $0.73 | $0.70 | 114.00K |
| 2026-07-07 | $0.69 | 0.00% | $0.71 | $0.71 | $0.67 | 62.20K |
| 2026-07-06 | $0.69 | -1.43% | $0.69 | $0.69 | $0.68 | 17.70K |
| 2026-07-02 | $0.70 | -1.41% | $0.71 | $0.71 | $0.68 | 15.70K |
| 2026-07-01 | $0.71 | +2.90% | $0.70 | $0.71 | $0.67 | 71.40K |
| 2026-06-30 | $0.69 | -1.43% | $0.68 | $0.70 | $0.67 | 22.10K |
| 2026-06-29 | $0.70 | -2.78% | $0.71 | $0.73 | $0.67 | 63.10K |
| 2026-06-26 | $0.72 | +2.86% | $0.71 | $0.72 | $0.70 | 9.50K |
| 2026-06-25 | $0.70 | -2.78% | $0.74 | $0.74 | $0.69 | 131.60K |
| 2026-06-24 | $0.72 | -2.70% | $0.72 | $0.76 | $0.70 | 120.00K |
| 2026-06-23 | $0.74 | -1.33% | $0.75 | $0.75 | $0.72 | 20.40K |
| 2026-06-22 | $0.75 | 0.00% | $0.74 | $0.75 | $0.72 | 75.70K |
| 2026-06-18 | $0.75 | -2.60% | $0.74 | $0.77 | $0.74 | 31.70K |
| 2026-06-17 | $0.77 | +4.05% | $0.73 | $0.79 | $0.73 | 188.30K |
| 2026-06-16 | $0.74 | +4.23% | $0.71 | $0.77 | $0.70 | 139.90K |
| 2026-06-15 | $0.71 | -4.05% | $0.76 | $0.76 | $0.71 | 117.80K |
| 2026-06-12 | $0.74 | -1.33% | $0.75 | $0.75 | $0.72 | 38.60K |
| 2026-06-11 | $0.75 | -6.25% | $0.80 | $0.80 | $0.74 | 88.80K |
| 2026-06-10 | $0.80 | +9.59% | $0.78 | $0.80 | $0.74 | 288.40K |
| 2026-06-09 | $0.73 | 0.00% | $0.74 | $0.75 | $0.72 | 34.80K |
| 2026-06-08 | $0.73 | -2.67% | $0.73 | $0.74 | $0.72 | 34.40K |
| 2026-06-05 | $0.75 | 0.00% | $0.73 | $0.75 | $0.73 | 26.30K |
| 2026-06-04 | $0.75 | +1.35% | $0.73 | $0.75 | $0.73 | 32.60K |
| 2026-06-03 | $0.74 | +1.37% | $0.75 | $0.75 | $0.73 | 34.20K |
| 2026-06-02 | $0.73 | -3.95% | $0.75 | $0.75 | $0.73 | 47.00K |
| 2026-06-01 | $0.76 | 0.00% | $0.76 | $0.76 | $0.73 | 82.70K |
| 2026-05-29 | $0.76 | -1.30% | $0.75 | $0.77 | $0.74 | 32.10K |
| 2026-05-28 | $0.77 | +2.67% | $0.73 | $0.77 | $0.73 | 55.10K |
| 2026-05-27 | $0.75 | 0.00% | $0.76 | $0.76 | $0.71 | 178.50K |