Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2005 5.000 5.050 4.950 5.050 1,100 +0.01(+0.20%)
May 27, 2005 5.040 5.040 5.040 5.040 100 +0.00(+0.00%)
May 26, 2005 4.950 5.040 4.950 5.040 1,100 +0.16(+3.28%)
May 25, 2005 4.940 4.940 4.870 4.880 600 +0.01(+0.21%)
May 24, 2005 4.930 5.030 4.850 4.870 2,600 -0.13(-2.60%)
May 23, 2005 5.030 5.050 5.000 5.000 1,000 -0.05(-0.99%)
May 20, 2005 5.020 5.050 5.020 5.050 500 -0.06(-1.17%)
May 19, 2005 5.160 5.160 5.110 5.110 600 -0.06(-1.16%)
May 18, 2005 5.150 5.180 5.150 5.170 1,600 +0.08(+1.57%)
May 17, 2005 5.300 5.300 5.070 5.090 5,400 -0.41(-7.45%)
May 16, 2005 5.620 5.620 5.500 5.500 2,100 -0.14(-2.48%)
May 13, 2005 5.820 5.820 5.640 5.640 4,600 -0.13(-2.25%)
May 12, 2005 5.750 5.780 5.710 5.770 3,000 -0.05(-0.86%)
May 11, 2005 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
May 10, 2005 5.800 5.850 5.800 5.820 2,400 -0.03(-0.51%)
May 09, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 06, 2005 5.760 5.850 5.760 5.850 2,200 -0.01(-0.17%)
May 05, 2005 5.860 5.860 5.860 5.860 500 -0.04(-0.68%)
May 04, 2005 5.900 5.900 5.900 5.900 1,400 -0.03(-0.51%)
May 03, 2005 5.830 5.970 5.830 5.930 2,300 +0.11(+1.89%)
May 02, 2005 5.780 5.850 5.780 5.820 2,200 +0.04(+0.69%)
Apr 29, 2005 5.700 5.780 5.650 5.780 1,300 -0.02(-0.34%)
Apr 28, 2005 5.900 5.900 5.800 5.800 800 -0.17(-2.85%)
Apr 27, 2005 6.000 6.000 5.970 5.970 1,700 -0.02(-0.33%)
Apr 26, 2005 6.360 6.390 5.990 5.990 6,200 -0.41(-6.41%)
Apr 25, 2005 6.480 6.480 6.380 6.400 2,500 -0.11(-1.69%)
Apr 22, 2005 6.450 6.550 6.450 6.510 7,700 -0.04(-0.61%)
Apr 21, 2005 6.590 6.590 6.530 6.550 3,200 +0.02(+0.31%)
Apr 20, 2005 6.600 6.650 6.500 6.530 10,500 -0.07(-1.06%)
Apr 19, 2005 6.380 6.600 6.370 6.600 3,100 +0.28(+4.43%)
Apr 18, 2005 6.560 6.560 6.320 6.320 3,200 -0.23(-3.51%)
Apr 15, 2005 6.600 6.630 6.550 6.550 1,400 -0.04(-0.61%)
Apr 14, 2005 6.650 6.650 6.590 6.590 4,300 +0.04(+0.61%)
Apr 13, 2005 6.180 6.800 6.180 6.550 13,200 +0.40(+6.50%)
Apr 12, 2005 6.320 6.320 6.150 6.150 2,600 -0.27(-4.21%)
Apr 11, 2005 6.400 6.420 6.300 6.420 5,300 +0.02(+0.31%)
Apr 08, 2005 6.500 6.500 6.350 6.400 12,800 -0.57(-8.18%)
Apr 07, 2005 7.120 7.200 6.870 6.970 4,700 -0.13(-1.83%)
Apr 06, 2005 8.120 8.140 6.530 7.100 42,000 -0.98(-12.13%)
Apr 05, 2005 7.920 8.150 7.810 8.080 10,600 +0.28(+3.59%)
Apr 04, 2005 6.950 8.140 6.950 7.800 30,300 +0.93(+13.54%)
Apr 01, 2005 6.070 6.950 6.070 6.870 30,900 +0.82(+13.55%)
Mar 31, 2005 6.350 6.480 6.050 6.050 7,400 -0.39(-6.06%)
Mar 30, 2005 5.820 6.850 5.820 6.440 33,600 +0.63(+10.84%)
Mar 29, 2005 5.850 5.880 5.810 5.810 3,300 -0.10(-1.69%)
Mar 28, 2005 5.950 5.950 5.910 5.910 1,700 -0.03(-0.51%)
Mar 24, 2005 6.200 6.350 5.890 5.940 22,300 -0.11(-1.82%)
Mar 23, 2005 4.850 6.090 4.850 6.050 20,600 +1.20(+24.74%)
Mar 22, 2005 4.710 4.850 4.710 4.850 1,800 +0.15(+3.19%)
Mar 21, 2005 4.760 4.790 4.700 4.700 13,200 -0.05(-1.05%)
Mar 18, 2005 4.650 4.900 4.650 4.750 43,800 +0.19(+4.17%)
Mar 17, 2005 4.610 4.610 4.550 4.560 700 -0.02(-0.44%)
Mar 16, 2005 4.500 4.580 4.500 4.580 1,700 +0.07(+1.55%)
Mar 15, 2005 4.480 4.510 4.480 4.510 4,300 +0.06(+1.35%)
Mar 14, 2005 4.450 4.450 4.450 4.450 100 +0.01(+0.23%)
Mar 11, 2005 4.450 4.450 4.440 4.440 800 -0.04(-0.89%)
Mar 10, 2005 4.490 4.490 4.300 4.480 3,800 +0.04(+0.90%)
Mar 09, 2005 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Mar 08, 2005 4.650 4.660 4.420 4.440 9,300 -0.25(-5.33%)
Mar 07, 2005 4.390 4.690 4.390 4.690 17,600 +0.38(+8.82%)
Mar 04, 2005 4.300 4.330 4.290 4.310 2,100 +0.06(+1.41%)
Mar 03, 2005 4.390 4.390 4.250 4.250 4,600 -0.17(-3.85%)
Mar 02, 2005 4.400 4.450 4.400 4.420 800 +0.06(+1.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.