New Concept Energy Inc Common Stockのデータ

New Concept Energy Inc Common Stockの基本情報

名前 New Concept Energy Inc Common Stock
ティッカー GBR
国 United States
上場年 nan
セクター Energy

New Concept Energy Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.95 7.03 7.41 7.47 2086700.0 7.47
2021-02-12 7.93 6.88 6.93 7.12 1340600.0 7.12
2021-02-11 8.33 6.75 8.03 6.95 1195700.0 6.95
2021-02-10 10.25 7.05 8.12 8.7 4909800.0 8.7
2021-02-09 9.09 6.79 7.26 7.67 2481900.0 7.67
2021-02-08 7.78 6.57 6.89 7.23 1542700.0 7.23
2021-02-05 7.25 6.43 6.93 6.82 751600.0 6.82
2021-02-04 7.28 6.66 7.28 6.88 815600.0 6.88
2021-02-03 9.47 6.85 7.0 7.4 4362200.0 7.4
2021-02-02 7.83 5.92 7.81 6.54 2499800.0 6.54
2021-02-01 9.99 7.61 9.6 8.13 3307300.0 8.13
2021-01-29 17.0 11.0 16.92 11.11 5093400.0 11.11
2021-01-28 30.99 2.26 2.3 25.0 95587000.0 25.0
2021-01-27 2.43 2.25 2.31 2.36 252300.0 2.36
2021-01-26 2.56 2.38 2.51 2.38 160000.0 2.38
2021-01-25 2.58 2.3 2.55 2.51 528500.0 2.51
2021-01-22 2.54 2.2 2.29 2.47 303600.0 2.47
2021-01-21 2.37 2.23 2.3 2.37 170900.0 2.37
2021-01-20 2.34 2.21 2.34 2.29 622500.0 2.29
2021-01-19 2.32 2.0 2.31 2.21 139100.0 2.21
2021-01-15 2.36 2.16 2.32 2.2 165900.0 2.2
2021-01-14 2.38 2.26 2.27 2.29 359000.0 2.29
2021-01-13 2.65 2.11 2.2 2.41 829000.0 2.41
2021-01-12 2.28 2.08 2.09 2.14 239200.0 2.14
2021-01-11 2.12 2.03 2.08 2.06 103100.0 2.06
2021-01-08 2.15 1.93 2.07 2.09 219500.0 2.09
2021-01-07 2.16 1.99 2.1 2.05 120400.0 2.05
2021-01-06 2.16 1.91 2.13 1.92 232600.0 1.92
2021-01-05 2.28 1.79 1.79 2.2 794500.0 2.2
2021-01-04 1.98 1.81 1.95 1.81 202600.0 1.81
2020-12-31 2.25 1.92 1.93 1.94 238300.0 1.94
2020-12-30 2.34 1.89 2.02 2.1 860200.0 2.1
2020-12-29 3.5 2.08 2.7 2.44 12396200.0 2.44
2020-12-28 1.84 1.75 1.78 1.77 146600.0 1.77
2020-12-24 1.88 1.71 1.79 1.79 228800.0 1.79
2020-12-23 1.78 1.65 1.67 1.75 114600.0 1.75
2020-12-22 1.7 1.63 1.67 1.68 77500.0 1.68
2020-12-21 1.74 1.65 1.74 1.68 84900.0 1.68
2020-12-18 1.74 1.69 1.74 1.74 86500.0 1.74
2020-12-17 1.79 1.72 1.72 1.74 53900.0 1.74
2020-12-16 1.94 1.72 1.77 1.74 284300.0 1.74
2020-12-15 1.79 1.71 1.74 1.74 75100.0 1.74
2020-12-14 1.76 1.65 1.75 1.72 99500.0 1.72
2020-12-11 1.71 1.62 1.68 1.7 46400.0 1.7
2020-12-10 1.74 1.61 1.66 1.71 100800.0 1.71
2020-12-09 1.8 1.66 1.78 1.69 106300.0 1.69
2020-12-08 1.77 1.7 1.73 1.77 82300.0 1.77
2020-12-07 1.8 1.7 1.78 1.75 119600.0 1.75
2020-12-04 1.86 1.77 1.77 1.8 138000.0 1.8
2020-12-03 1.81 1.71 1.71 1.75 78500.0 1.75
2020-12-02 1.83 1.72 1.74 1.76 79700.0 1.76
2020-12-01 1.79 1.71 1.71 1.72 83100.0 1.72
2020-11-30 1.81 1.71 1.81 1.75 100100.0 1.75
2020-11-27 1.83 1.76 1.77 1.8 78200.0 1.8
2020-11-25 1.88 1.73 1.84 1.83 167800.0 1.83
2020-11-24 2.03 1.8 1.82 1.84 449500.0 1.84
2020-11-23 1.83 1.71 1.82 1.74 330500.0 1.74
2020-11-20 1.8 1.69 1.7 1.75 169000.0 1.75
2020-11-19 1.76 1.66 1.76 1.73 179500.0 1.73
2020-11-18 1.88 1.45 1.49 1.66 1308800.0 1.66
2020-11-17 1.9 1.63 1.85 1.67 680800.0 1.67
2020-11-16 1.91 1.63 1.63 1.82 1302700.0 1.82
2020-11-13 1.76 1.65 1.66 1.66 139700.0 1.66
2020-11-12 1.77 1.66 1.69 1.7 167800.0 1.7
2020-11-11 1.74 1.62 1.72 1.66 92200.0 1.66
2020-11-10 1.74 1.61 1.65 1.69 120800.0 1.69
2020-11-09 1.71 1.61 1.67 1.65 163800.0 1.65
2020-11-06 1.6 1.54 1.6 1.55 49800.0 1.55
2020-11-05 1.65 1.57 1.6 1.62 45700.0 1.62
2020-11-04 1.62 1.5 1.6 1.6 171900.0 1.6
2020-11-03 1.77 1.46 1.52 1.68 643000.0 1.68
2020-11-02 1.52 1.4 1.47 1.48 72800.0 1.48
2020-10-30 1.56 1.45 1.56 1.49 72800.0 1.49
2020-10-29 1.62 1.53 1.58 1.59 43500.0 1.59
2020-10-28 1.66 1.47 1.6 1.61 108700.0 1.61
2020-10-27 1.74 1.55 1.73 1.61 155100.0 1.61
2020-10-26 1.58 1.42 1.54 1.55 119200.0 1.55
2020-10-23 1.65 1.5 1.65 1.55 311600.0 1.55
2020-10-22 1.87 1.58 1.6 1.66 1226200.0 1.66
2020-10-21 2.1 1.6 1.63 1.62 1317300.0 1.62
2020-10-20 1.64 1.56 1.59 1.61 75800.0 1.61
2020-10-19 1.65 1.55 1.65 1.56 67600.0 1.56
2020-10-16 1.65 1.55 1.58 1.65 49400.0 1.65
2020-10-15 1.62 1.53 1.57 1.62 79300.0 1.62
2020-10-14 1.66 1.52 1.54 1.54 135900.0 1.54
2020-10-13 1.88 1.55 1.58 1.6 593100.0 1.6
2020-10-12 1.56 1.5 1.54 1.5 68000.0 1.5
2020-10-09 1.79 1.54 1.6 1.6 407300.0 1.6
2020-10-08 1.94 1.53 1.55 1.6 778100.0 1.6
2020-10-07 1.64 1.47 1.5 1.58 72500.0 1.58
2020-10-06 1.58 1.48 1.52 1.52 90900.0 1.52
2020-10-05 1.55 1.38 1.38 1.46 142500.0 1.46
2020-10-02 1.68 1.27 1.35 1.56 716300.0 1.56
2020-10-01 1.5 1.27 1.5 1.35 212900.0 1.35
2020-09-30 1.61 1.36 1.51 1.43 264700.0 1.43
2020-09-29 2.13 1.37 1.47 1.72 3020900.0 1.72
2020-09-28 1.29 1.23 1.23 1.26 6500.0 1.26
2020-09-25 1.27 1.21 1.25 1.25 7700.0 1.25
2020-09-24 1.28 1.06 1.06 1.25 77300.0 1.25
2020-09-23 1.4 1.22 1.23 1.23 106000.0 1.23
2020-09-22 1.3 1.23 1.24 1.27 25400.0 1.27
2020-09-21 1.37 1.27 1.37 1.3 11500.0 1.3
2020-09-18 1.4 1.31 1.31 1.35 121800.0 1.35
2020-09-17 1.43 1.23 1.23 1.4 181000.0 1.4
2020-09-16 1.31 1.15 1.2 1.3 36900.0 1.3
2020-09-15 1.3 1.21 1.22 1.24 84200.0 1.24
2020-09-14 1.27 1.2 1.24 1.24 58200.0 1.24
2020-09-11 1.25 1.18 1.18 1.2 10400.0 1.2
2020-09-10 1.24 1.2 1.24 1.21 15000.0 1.21
2020-09-09 1.22 1.05 1.19 1.21 31400.0 1.21
2020-09-08 1.22 1.14 1.2 1.19 31400.0 1.19
2020-09-04 1.35 1.18 1.35 1.21 40000.0 1.21
2020-09-03 1.42 1.29 1.33 1.3 21600.0 1.3
2020-09-02 1.38 1.3 1.35 1.37 30200.0 1.37
2020-09-01 1.43 1.3 1.3 1.43 53500.0 1.43
2020-08-31 1.35 1.28 1.34 1.29 79000.0 1.29
2020-08-28 1.39 1.3 1.32 1.36 56900.0 1.36
2020-08-27 1.82 1.31 1.72 1.32 435800.0 1.32
2020-08-26 1.75 1.55 1.68 1.68 253900.0 1.68
2020-08-25 1.69 1.35 1.35 1.68 456600.0 1.68
2020-08-24 1.45 1.33 1.45 1.35 38300.0 1.35
2020-08-21 1.45 1.36 1.41 1.41 17500.0 1.41
2020-08-20 1.42 1.33 1.37 1.41 37000.0 1.41
2020-08-19 1.4 1.35 1.35 1.37 27300.0 1.37
2020-08-18 1.43 1.35 1.43 1.35 26300.0 1.35
2020-08-17 1.43 1.36 1.43 1.41 38200.0 1.41
2020-08-14 1.55 1.42 1.45 1.44 48600.0 1.44
2020-08-13 1.59 1.43 1.57 1.49 47100.0 1.49
2020-08-12 1.6 1.5 1.51 1.54 153800.0 1.54
2020-08-11 1.57 1.48 1.5 1.51 96400.0 1.51
2020-08-10 1.5 1.44 1.5 1.49 31900.0 1.49
2020-08-07 1.47 1.44 1.44 1.46 8900.0 1.46
2020-08-06 1.57 1.43 1.53 1.45 79900.0 1.45
2020-08-05 1.59 1.46 1.49 1.51 132400.0 1.51
2020-08-04 1.58 1.42 1.48 1.44 78200.0 1.44
2020-08-03 1.47 1.36 1.44 1.42 72800.0 1.42
2020-07-31 1.41 1.33 1.35 1.39 63200.0 1.39
2020-07-30 1.37 1.28 1.33 1.33 54300.0 1.33
2020-07-29 1.36 1.26 1.32 1.31 37300.0 1.31
2020-07-28 1.33 1.28 1.28 1.3 34900.0 1.3
2020-07-27 1.41 1.24 1.34 1.33 86200.0 1.33
2020-07-24 1.55 1.35 1.53 1.44 174300.0 1.44
2020-07-23 1.7 1.35 1.56 1.37 175800.0 1.37
2020-07-22 2.19 1.5 1.5 1.6 1478000.0 1.6
2020-07-21 1.89 1.16 1.16 1.72 1576000.0 1.72
2020-07-20 1.18 1.15 1.18 1.17 29500.0 1.17
2020-07-17 1.24 1.19 1.24 1.2 19300.0 1.2
2020-07-16 1.24 1.18 1.18 1.23 34900.0 1.23
2020-07-15 1.22 1.13 1.13 1.21 26100.0 1.21
2020-07-14 1.19 1.11 1.16 1.18 10000.0 1.18
2020-07-13 1.22 1.14 1.22 1.2 26500.0 1.2
2020-07-10 1.24 1.18 1.24 1.23 14200.0 1.23
2020-07-09 1.21 1.15 1.15 1.21 16900.0 1.21
2020-07-08 1.25 1.16 1.25 1.16 12900.0 1.16
2020-07-07 1.25 1.19 1.2 1.25 7100.0 1.25
2020-07-06 1.24 1.19 1.19 1.24 27700.0 1.24
2020-07-02 1.24 1.1 1.24 1.16 51600.0 1.16
2020-07-01 1.25 1.23 1.25 1.24 7200.0 1.24
2020-06-30 1.35 1.21 1.35 1.23 19000.0 1.23
2020-06-29 1.3 1.22 1.27 1.24 53100.0 1.24
2020-06-26 1.26 1.2 1.23 1.23 39400.0 1.23
2020-06-25 1.28 1.18 1.24 1.27 28900.0 1.27
2020-06-24 1.37 1.23 1.23 1.25 112800.0 1.25
2020-06-23 1.34 1.22 1.25 1.25 85200.0 1.25
2020-06-22 1.37 1.21 1.34 1.22 73900.0 1.22
2020-06-19 1.34 1.25 1.25 1.33 87900.0 1.33
2020-06-18 1.25 1.15 1.15 1.24 20800.0 1.24
2020-06-17 1.25 1.15 1.22 1.19 21000.0 1.19
2020-06-16 1.26 1.2 1.22 1.21 72900.0 1.21
2020-06-15 1.16 1.02 1.11 1.14 104800.0 1.14
2020-06-12 1.35 1.08 1.1 1.12 396400.0 1.12
2020-06-11 1.09 1.0 1.0 1.06 40300.0 1.06
2020-06-10 1.18 1.0 1.15 1.1 111400.0 1.1
2020-06-09 1.34 1.15 1.29 1.17 166400.0 1.17
2020-06-08 1.64 1.24 1.32 1.35 960100.0 1.35
2020-06-05 1.35 1.08 1.16 1.11 298000.0 1.11
2020-06-04 1.09 0.96 0.96 1.08 45000.0 1.08
2020-06-03 1.02 1.0 1.02 1.01 34300.0 1.01
2020-06-02 1.03 0.98 0.98 1.03 31200.0 1.03
2020-06-01 0.98 0.95 0.96 0.98 36800.0 0.98
2020-05-29 0.94 0.89 0.89 0.94 31000.0 0.94
2020-05-28 0.95 0.89 0.95 0.9 36600.0 0.9
2020-05-27 0.95 0.83 0.95 0.93 30400.0 0.93
2020-05-26 0.96 0.92 0.96 0.94 18400.0 0.94
2020-05-22 0.96 0.88 0.96 0.89 27400.0 0.89
2020-05-21 0.95 0.85 0.86 0.93 62500.0 0.93
2020-05-20 0.91 0.85 0.9 0.89 13700.0 0.89
2020-05-19 0.91 0.84 0.84 0.9 16200.0 0.9
2020-05-18 0.92 0.84 0.92 0.88 40900.0 0.88
2020-05-15 0.89 0.82 0.83 0.82 18800.0 0.82
2020-05-14 0.87 0.77 0.8 0.83 29900.0 0.83
2020-05-13 0.91 0.83 0.88 0.87 84000.0 0.87
2020-05-12 0.95 0.88 0.9 0.91 11400.0 0.91
2020-05-11 0.93 0.86 0.92 0.9 68400.0 0.9
2020-05-08 0.97 0.89 0.91 0.96 182200.0 0.96
2020-05-07 0.9 0.85 0.85 0.87 23700.0 0.87
2020-05-06 0.94 0.84 0.89 0.84 16600.0 0.84
2020-05-05 0.92 0.81 0.89 0.85 76400.0 0.85
2020-05-04 1.25 0.86 1.25 0.91 64100.0 0.91
2020-05-01 1.0 0.9 0.97 0.91 72600.0 0.91
2020-04-30 1.05 0.92 1.0 1.05 311300.0 1.05
2020-04-29 0.94 0.87 0.89 0.93 29100.0 0.93
2020-04-28 0.92 0.88 0.88 0.91 18500.0 0.91
2020-04-27 0.93 0.86 0.93 0.88 25800.0 0.88
2020-04-24 1.06 0.9 1.06 0.93 149400.0 0.93
2020-04-23 1.06 0.91 0.99 1.01 411400.0 1.01
2020-04-22 0.99 0.8 0.86 0.87 212000.0 0.87
2020-04-21 0.89 0.75 0.76 0.83 46800.0 0.83
2020-04-20 0.84 0.72 0.84 0.78 98800.0 0.78
2020-04-17 0.93 0.75 0.83 0.89 145600.0 0.89
2020-04-16 0.87 0.8 0.85 0.83 44100.0 0.83
2020-04-15 0.88 0.82 0.88 0.86 35300.0 0.86
2020-04-14 0.97 0.89 0.89 0.9 44000.0 0.9
2020-04-13 1.0 0.88 0.99 0.89 93100.0 0.89
2020-04-09 1.1 0.92 0.92 0.98 284200.0 0.98
2020-04-08 1.05 0.82 0.88 0.99 360100.0 0.99
2020-04-07 0.99 0.85 0.95 0.87 219000.0 0.87
2020-04-06 1.09 0.87 0.96 0.93 201000.0 0.93
2020-04-03 1.43 1.0 1.01 1.2 1340700.0 1.2
2020-04-02 1.08 0.74 0.78 0.96 544100.0 0.96
2020-04-01 0.71 0.64 0.7 0.69 50300.0 0.69
2020-03-31 1.14 0.63 0.63 0.74 567100.0 0.74
2020-03-30 0.75 0.58 0.72 0.62 52100.0 0.62
2020-03-27 0.72 0.66 0.69 0.69 23300.0 0.69
2020-03-26 0.75 0.6 0.65 0.69 12600.0 0.69
2020-03-25 0.68 0.62 0.65 0.64 13300.0 0.64
2020-03-24 0.7 0.58 0.68 0.61 18000.0 0.61
2020-03-23 0.68 0.63 0.65 0.64 6800.0 0.64
2020-03-20 0.71 0.64 0.71 0.68 15000.0 0.68
2020-03-19 0.74 0.62 0.62 0.71 56700.0 0.71
2020-03-18 0.66 0.55 0.65 0.6 21100.0 0.6
2020-03-17 0.7 0.64 0.7 0.65 15800.0 0.65
2020-03-16 0.79 0.64 0.79 0.65 15100.0 0.65
2020-03-13 0.8 0.67 0.7 0.76 49200.0 0.76
2020-03-12 0.73 0.64 0.72 0.67 84500.0 0.67
2020-03-11 0.86 0.76 0.86 0.76 29700.0 0.76
2020-03-10 0.85 0.8 0.85 0.83 22800.0 0.83
2020-03-09 0.89 0.72 0.85 0.81 38100.0 0.81
2020-03-06 1.03 0.94 0.96 0.94 16200.0 0.94
2020-03-05 1.1 1.0 1.1 1.04 15000.0 1.04
2020-03-04 1.18 0.97 1.0 1.08 136600.0 1.08
2020-03-03 1.08 0.97 1.08 0.98 34600.0 0.98
2020-03-02 1.07 1.01 1.04 1.02 41200.0 1.02
2020-02-28 1.05 0.93 0.98 1.0 23100.0 1.0
2020-02-27 1.03 0.9 1.03 0.98 55500.0 0.98
2020-02-26 1.08 1.03 1.05 1.03 11500.0 1.03
2020-02-25 1.08 1.02 1.06 1.08 40200.0 1.08
2020-02-24 1.07 1.01 1.06 1.04 30600.0 1.04
2020-02-21 1.15 1.02 1.11 1.09 27700.0 1.09
2020-02-20 1.13 1.08 1.08 1.12 96000.0 1.12
2020-02-19 1.09 1.06 1.09 1.09 12800.0 1.09
2020-02-18 1.12 1.06 1.1 1.09 28500.0 1.09