Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.312 +0.050 (+3.95%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 29, 2020 0.8900 0.9400 0.8900 0.9400 30,900 +0.04(+4.10%)
May 28, 2020 0.9535 0.9535 0.8920 0.9030 36,576 -0.03(-3.40%)
May 27, 2020 0.9499 0.9499 0.8300 0.9348 30,429 -0.01(-0.55%)
May 26, 2020 0.9600 0.9600 0.9200 0.9400 18,357 +0.05(+5.62%)
May 22, 2020 0.9600 0.9600 0.8801 0.8900 27,400 -0.04(-4.80%)
May 21, 2020 0.8575 0.9500 0.8500 0.9349 62,484 +0.04(+4.84%)
May 20, 2020 0.9000 0.9129 0.8521 0.8917 13,740 -0.01(-0.92%)
May 19, 2020 0.8400 0.9129 0.8400 0.9000 16,208 +0.02(+2.27%)
May 18, 2020 0.9150 0.9150 0.8410 0.8800 40,857 +0.06(+6.74%)
May 15, 2020 0.8300 0.8900 0.8244 0.8244 18,800 -0.00(-0.07%)
May 14, 2020 0.8000 0.8684 0.7700 0.8250 29,852 -0.05(-5.28%)
May 13, 2020 0.8810 0.9100 0.8301 0.8710 83,978 -0.04(-4.29%)
May 12, 2020 0.9000 0.9500 0.8800 0.9100 11,314 +0.01(+1.11%)
May 11, 2020 0.9213 0.9320 0.8600 0.9000 68,361 -0.06(-6.54%)
May 08, 2020 0.9100 0.9705 0.8901 0.9630 182,100 +0.09(+10.69%)
May 07, 2020 0.8500 0.8955 0.8477 0.8700 23,685 +0.03(+3.57%)
May 06, 2020 0.8925 0.9400 0.8377 0.8400 16,560 -0.01(-1.18%)
May 05, 2020 0.8914 0.9214 0.8100 0.8500 76,379 -0.06(-6.74%)
May 04, 2020 1.250 1.250 0.8611 0.9114 64,097 +0.00(+0.16%)
May 01, 2020 0.9660 1.000 0.9000 0.9099 72,600 -0.14(-12.93%)
Apr 30, 2020 1.000 1.050 0.9201 1.045 310,756 +0.12(+12.67%)
Apr 29, 2020 0.8854 0.9400 0.8654 0.9275 29,091 +0.02(+2.49%)
Apr 28, 2020 0.8810 0.9200 0.8810 0.9050 18,489 +0.02(+2.83%)
Apr 27, 2020 0.9300 0.9300 0.8600 0.8801 25,759 -0.05(-5.37%)
Apr 24, 2020 1.060 1.060 0.9000 0.9300 149,400 -0.08(-7.92%)
Apr 23, 2020 0.9900 1.060 0.9100 1.010 409,494 +0.14(+16.09%)
Apr 22, 2020 0.8600 0.9900 0.8000 0.8700 212,005 +0.04(+4.91%)
Apr 21, 2020 0.7573 0.8900 0.7500 0.8293 46,880 +0.05(+6.72%)
Apr 20, 2020 0.8441 0.8441 0.7200 0.7771 98,769 -0.11(-12.29%)
Apr 17, 2020 0.8290 0.9301 0.7500 0.8860 145,600 +0.06(+6.75%)
Apr 16, 2020 0.8500 0.8676 0.8000 0.8300 44,139 -0.03(-2.92%)
Apr 15, 2020 0.8800 0.8800 0.8220 0.8550 35,258 -0.04(-4.58%)
Apr 14, 2020 0.8850 0.9700 0.8850 0.8960 43,959 +0.01(+1.24%)
Apr 13, 2020 0.9900 1.000 0.8801 0.8850 93,207 -0.09(-9.69%)
Apr 09, 2020 0.9201 1.100 0.9201 0.9800 284,100 -0.01(-0.99%)
Apr 08, 2020 0.8830 1.050 0.8200 0.9898 359,972 +0.12(+13.77%)
Apr 07, 2020 0.9400 0.9900 0.8500 0.8700 219,021 -0.06(-6.45%)
Apr 06, 2020 0.9600 1.090 0.8700 0.9300 200,281 -0.27(-22.50%)
Apr 03, 2020 1.010 1.430 0.9950 1.200 1,340,700 +0.24(+24.88%)
Apr 02, 2020 0.7800 1.080 0.7400 0.9609 544,358 +0.27(+38.96%)
Apr 01, 2020 0.7000 0.7052 0.6375 0.6915 50,320 -0.05(-7.16%)
Mar 31, 2020 0.6300 1.140 0.6300 0.7448 567,099 +0.12(+20.13%)
Mar 30, 2020 0.7200 0.7500 0.5800 0.6200 52,119 -0.07(-10.13%)
Mar 27, 2020 0.6894 0.7169 0.6644 0.6899 23,200 +0.00(+0.07%)
Mar 26, 2020 0.6467 0.7500 0.6038 0.6894 12,624 +0.05(+8.48%)
Mar 25, 2020 0.6500 0.6800 0.6200 0.6355 13,294 +0.03(+4.44%)
Mar 24, 2020 0.6750 0.7000 0.5820 0.6085 18,033 -0.03(-4.92%)
Mar 23, 2020 0.6500 0.6800 0.6300 0.6400 6,843 -0.04(-5.27%)
Mar 20, 2020 0.7100 0.7100 0.6357 0.6756 14,900 -0.03(-4.85%)
Mar 19, 2020 0.6200 0.7399 0.6200 0.7100 56,743 +0.11(+18.27%)
Mar 18, 2020 0.6501 0.6591 0.5500 0.6003 21,053 -0.05(-7.66%)
Mar 17, 2020 0.7000 0.7000 0.6419 0.6501 15,784 -0.00(-0.46%)
Mar 16, 2020 0.7900 0.7900 0.6431 0.6531 15,069 -0.11(-14.05%)
Mar 13, 2020 0.6719 0.8000 0.6719 0.7599 49,200 +0.09(+13.42%)
Mar 12, 2020 0.7213 0.7300 0.6402 0.6700 84,508 -0.09(-11.98%)
Mar 11, 2020 0.8600 0.8600 0.7612 0.7612 29,727 -0.06(-7.76%)
Mar 10, 2020 0.8515 0.8515 0.8000 0.8252 22,843 +0.01(+1.75%)
Mar 09, 2020 0.8500 0.8864 0.7208 0.8110 38,121 -0.13(-13.81%)
Mar 06, 2020 0.9627 1.035 0.9409 0.9409 16,100 -0.10(-9.63%)
Mar 05, 2020 1.096 1.100 1.003 1.041 15,021 -0.04(-3.35%)
Mar 04, 2020 1.000 1.180 0.9713 1.077 136,601 +0.10(+9.91%)
Mar 03, 2020 1.080 1.080 0.9700 0.9802 34,618 -0.03(-3.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.