New Concept Energy, Inc. GBR
AMEX · Amerika Birleşik Devletleri · Finans
$0,7770-0,07 (-%8,59)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,78 | -%8,58 | $0,83 | $0,80 | $0,73 | 110,44K |
| 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 |