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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 24, 2024 1.336 1.336 1.263 1.300 7,706 -0.02(-1.52%)
May 23, 2024 1.320 1.350 1.270 1.320 5,737 -0.01(-1.12%)
May 22, 2024 1.330 1.350 1.300 1.335 12,436 +0.02(+1.77%)
May 21, 2024 1.330 1.350 1.257 1.312 24,847 +0.05(+3.95%)
May 20, 2024 1.240 1.304 1.240 1.262 2,018 +0.00(+0.15%)
May 17, 2024 1.280 1.290 1.260 1.260 27,217 -0.04(-3.07%)
May 16, 2024 1.300 1.300 1.270 1.300 13,228 +0.02(+1.55%)
May 15, 2024 1.310 1.325 1.250 1.280 21,454 -0.03(-2.29%)
May 14, 2024 1.320 1.340 1.269 1.310 14,052 +0.03(+2.34%)
May 13, 2024 1.210 1.320 1.180 1.280 48,546 +0.07(+5.79%)
May 10, 2024 1.209 1.220 1.160 1.210 22,313 +0.00(+0.41%)
May 09, 2024 1.250 1.250 1.180 1.205 17,240 -0.06(-5.12%)
May 08, 2024 1.270 1.350 1.260 1.270 8,420 -0.03(-2.31%)
May 07, 2024 1.350 1.360 1.280 1.300 15,733 +0.02(+1.56%)
May 06, 2024 1.280 1.340 1.260 1.280 7,616 +0.01(+0.79%)
May 03, 2024 1.210 1.270 1.210 1.270 20,268 +0.04(+3.21%)
May 02, 2024 1.220 1.260 1.220 1.230 10,966 +0.05(+4.28%)
May 01, 2024 1.220 1.220 1.180 1.180 14,401 -0.02(-1.67%)
Apr 30, 2024 1.230 1.300 1.180 1.200 107,117 -0.08(-6.25%)
Apr 29, 2024 1.250 1.299 1.230 1.280 40,584 +0.02(+1.59%)
Apr 26, 2024 1.320 1.380 1.250 1.260 101,253 -0.06(-4.40%)
Apr 25, 2024 1.340 1.340 1.270 1.318 24,254 -0.01(-0.90%)
Apr 24, 2024 1.310 1.380 1.250 1.330 113,684 +0.00(+0.01%)
Apr 23, 2024 1.270 1.340 1.220 1.330 165,399 +0.02(+1.52%)
Apr 22, 2024 1.500 1.590 1.290 1.310 733,683 -0.13(-9.02%)
Apr 19, 2024 1.090 1.470 1.056 1.440 1,336,218 +0.36(+33.32%)
Apr 18, 2024 1.100 1.140 1.032 1.080 54,766 -0.02(-1.82%)
Apr 17, 2024 1.170 1.190 1.100 1.100 76,621 -0.03(-2.65%)
Apr 16, 2024 1.220 1.220 1.130 1.130 85,221 -0.06(-5.04%)
Apr 15, 2024 1.170 1.280 1.120 1.190 273,526 -0.01(-0.83%)
Apr 12, 2024 1.180 1.670 1.140 1.200 1,745,481 +0.08(+7.13%)
Apr 11, 2024 1.130 1.130 1.100 1.120 5,691 -0.02(-1.75%)
Apr 10, 2024 1.130 1.165 1.100 1.140 16,189 +0.00(+0.00%)
Apr 09, 2024 1.150 1.160 1.100 1.140 51,732 -0.03(-2.56%)
Apr 08, 2024 1.170 1.180 1.120 1.170 28,594 -0.01(-0.85%)
Apr 05, 2024 1.170 1.236 1.168 1.180 38,208 -0.03(-2.48%)
Apr 04, 2024 1.110 1.240 1.070 1.210 81,877 +0.09(+8.04%)
Apr 03, 2024 1.130 1.155 1.070 1.120 29,107 +0.00(+0.00%)
Apr 02, 2024 1.070 1.140 1.070 1.120 69,369 +0.06(+5.66%)
Apr 01, 2024 1.050 1.080 1.050 1.060 11,447 +0.01(+0.95%)
Mar 28, 2024 1.080 1.080 1.045 1.050 21,979 -0.01(-0.94%)
Mar 27, 2024 1.060 1.080 1.060 1.060 7,508 +0.00(+0.00%)
Mar 26, 2024 1.064 1.064 1.060 1.060 7,796 -0.02(-1.85%)
Mar 25, 2024 1.042 1.090 1.042 1.080 12,680 +0.03(+2.86%)
Mar 22, 2024 1.032 1.055 1.030 1.050 3,510 +0.01(+0.85%)
Mar 21, 2024 1.025 1.070 1.023 1.041 22,851 +0.01(+1.43%)
Mar 20, 2024 1.050 1.057 1.020 1.026 4,676 -0.00(-0.35%)
Mar 19, 2024 1.030 1.050 1.020 1.030 21,402 +0.00(+0.00%)
Mar 18, 2024 1.060 1.060 1.020 1.030 2,756 -0.01(-0.96%)
Mar 15, 2024 1.020 1.045 1.020 1.040 8,885 +0.02(+1.96%)
Mar 14, 2024 1.050 1.080 1.020 1.020 7,784 +0.00(+0.00%)
Mar 13, 2024 1.080 1.078 1.020 1.020 2,536 -0.02(-2.04%)
Mar 12, 2024 1.055 1.055 1.020 1.041 4,101 -0.00(-0.39%)
Mar 11, 2024 1.010 1.080 1.010 1.045 23,043 +0.00(+0.18%)
Mar 08, 2024 1.070 1.130 1.000 1.043 88,293 +0.02(+1.80%)
Mar 07, 2024 1.010 1.040 1.010 1.025 3,321 +0.01(+1.48%)
Mar 06, 2024 1.039 1.050 1.010 1.010 5,204 -0.00(-0.48%)
Mar 05, 2024 1.050 1.050 1.011 1.015 7,948 -0.01(-0.49%)
Mar 04, 2024 1.010 1.044 1.010 1.020 9,877 -0.01(-0.97%)
Mar 01, 2024 1.020 1.080 1.020 1.030 27,611 +0.00(+0.00%)
Feb 29, 2024 1.010 1.070 1.010 1.030 42,988 +0.02(+1.98%)
Feb 28, 2024 1.020 1.030 1.010 1.010 6,638 -0.01(-0.98%)
Feb 27, 2024 0.9600 1.030 0.9600 1.020 12,368 +0.04(+4.07%)
Feb 26, 2024 0.9800 1.010 0.9800 0.9801 16,913 -0.01(-1.00%)
Feb 23, 2024 1.000 1.000 0.9800 0.9900 10,849 -0.02(-2.17%)
Feb 22, 2024 1.000 1.012 0.9950 1.012 3,400 +0.02(+2.22%)
Feb 21, 2024 1.000 1.040 0.9900 0.9900 5,651 -0.01(-1.00%)
Feb 20, 2024 1.030 1.050 1.000 1.000 6,310 -0.03(-2.91%)
Feb 16, 2024 1.030 1.060 1.030 1.030 3,951 +0.00(+0.00%)
Feb 15, 2024 1.050 1.080 1.030 1.030 6,891 +0.03(+3.00%)
Feb 14, 2024 1.020 1.100 1.000 1.000 15,510 -0.04(-3.85%)
Feb 13, 2024 1.010 1.040 1.000 1.040 3,303 +0.00(+0.00%)
Feb 12, 2024 1.080 1.080 1.030 1.040 8,416 -0.02(-2.35%)
Feb 09, 2024 1.030 1.070 1.030 1.065 2,415 +0.01(+1.43%)
Feb 08, 2024 1.020 1.080 1.020 1.050 6,360 +0.00(+0.01%)
Feb 07, 2024 1.020 1.050 1.014 1.050 1,693 +0.00(+0.03%)
Feb 06, 2024 1.030 1.060 1.000 1.050 3,813 +0.04(+3.92%)
Feb 05, 2024 1.010 1.010 1.010 1.010 620 -0.01(-0.98%)
Feb 02, 2024 1.020 1.025 1.000 1.020 11,578 +0.00(+0.01%)
Feb 01, 2024 1.020 1.020 1.000 1.020 8,408 +0.02(+1.99%)
Jan 31, 2024 1.020 1.020 1.000 1.000 9,582 +0.00(+0.00%)
Jan 30, 2024 1.000 1.030 1.000 1.000 4,561 -0.01(-0.99%)
Jan 29, 2024 1.020 1.030 1.000 1.010 9,697 -0.02(-1.94%)
Jan 26, 2024 1.030 1.045 1.020 1.030 1,843 -0.02(-1.90%)
Jan 25, 2024 1.060 1.060 1.030 1.050 6,246 +0.00(+0.00%)
Jan 24, 2024 1.070 1.097 1.050 1.050 6,562 -0.03(-2.78%)
Jan 23, 2024 1.067 1.093 1.042 1.080 5,468 +0.03(+2.86%)
Jan 22, 2024 0.9900 1.110 0.9898 1.050 80,816 +0.06(+6.06%)
Jan 19, 2024 0.9800 1.048 0.9800 0.9900 11,234 +0.03(+2.94%)
Jan 18, 2024 0.9700 0.9864 0.9617 0.9617 7,885 -0.02(-2.37%)
Jan 17, 2024 1.003 1.003 0.9700 0.9850 5,751 -0.02(-1.50%)
Jan 16, 2024 1.000 1.010 0.9915 1.000 9,444 +0.00(+0.00%)
Jan 12, 2024 1.008 1.020 1.000 1.000 4,176 -0.01(-0.99%)
Jan 11, 2024 1.030 1.032 0.9915 1.010 4,881 -0.01(-0.98%)
Jan 10, 2024 1.030 1.030 1.010 1.020 2,653 -0.01(-0.97%)
Jan 09, 2024 1.010 1.050 1.010 1.030 4,421 +0.02(+1.98%)
Jan 08, 2024 1.020 1.029 1.010 1.010 6,321 -0.01(-0.77%)
Jan 05, 2024 1.000 1.060 1.000 1.018 4,444 +0.01(+0.77%)
Jan 04, 2024 1.010 1.046 1.000 1.010 11,454 -0.03(-2.86%)
Jan 03, 2024 1.003 1.040 0.9900 1.040 13,464 +0.02(+2.43%)
Jan 02, 2024 1.005 1.039 0.9900 1.015 3,856 +0.01(+1.50%)
Dec 29, 2023 1.016 1.070 0.9900 1.000 15,227 -0.01(-0.99%)
Dec 28, 2023 1.020 1.092 1.010 1.010 21,831 -0.05(-4.72%)
Dec 27, 2023 1.035 1.102 0.9800 1.060 87,871 +0.07(+7.07%)
Dec 26, 2023 1.060 1.065 0.9800 0.9900 15,410 -0.08(-7.29%)
Dec 22, 2023 1.017 1.077 1.010 1.068 12,171 +0.05(+5.21%)
Dec 21, 2023 1.010 1.030 0.9500 1.015 19,429 +0.02(+2.53%)
Dec 20, 2023 1.000 1.010 0.9900 0.9900 7,627 -0.00(-0.49%)
Dec 19, 2023 1.005 1.010 0.9800 0.9949 20,787 -0.02(-1.98%)
Dec 18, 2023 1.030 1.040 0.9800 1.015 15,670 +0.03(+3.05%)
Dec 15, 2023 1.050 1.050 0.9850 0.9850 6,309 -0.02(-1.50%)
Dec 14, 2023 1.020 1.040 0.9800 1.000 6,747 +0.00(+0.08%)
Dec 13, 2023 1.010 1.020 0.9768 0.9992 39,628 -0.01(-1.07%)
Dec 12, 2023 1.016 1.021 1.010 1.010 1,603 -0.02(-1.94%)
Dec 11, 2023 1.020 1.030 1.009 1.030 12,420 +0.01(+0.98%)
Dec 08, 2023 1.030 1.030 1.017 1.020 29,649 -0.02(-1.89%)
Dec 07, 2023 1.058 1.063 1.040 1.040 2,689 -0.03(-2.83%)
Dec 06, 2023 1.080 1.080 1.050 1.070 9,726 +0.01(+0.50%)
Dec 05, 2023 1.050 1.080 1.040 1.065 10,563 -0.02(-1.40%)
Dec 04, 2023 1.065 1.080 1.060 1.080 975 -0.00(-0.02%)
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.