New Concept Energy, Inc. (GBR)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1750 | 1.1750 | 63,057 |
| 15 abr 2024 | 1.1700 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 273,200 |
| 12 abr 2024 | 1.1800 | 1.6700 | 1.1400 | 1.2000 | 1.2000 | 1,739,700 |
| 11 abr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,700 |
| 10 abr 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 16,200 |
| 09 abr 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 51,700 |
| 08 abr 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 28,600 |
| 05 abr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 38,200 |
| 04 abr 2024 | 1.1100 | 1.2400 | 1.0700 | 1.2100 | 1.2100 | 81,900 |
| 03 abr 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 29,100 |
| 02 abr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 69,300 |
| 01 abr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 11,400 |
| 28 mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 22,000 |
| 27 mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
| 26 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 7,800 |
| 25 mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,700 |
| 22 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,500 |
| 21 mar 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 22,900 |
| 20 mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,700 |
| 19 mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 21,400 |
| 18 mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 2,800 |
| 15 mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 8,900 |
| 14 mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 7,800 |
| 13 mar 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| 12 mar 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 4,000 |
| 11 mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 22,900 |
| 08 mar 2024 | 1.0700 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 88,300 |
| 07 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 3,300 |
| 06 mar 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 5,200 |
| 05 mar 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 7,900 |
| 04 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
| 01 mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 27,600 |
| 29 feb 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 43,000 |
| 28 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,600 |
| 27 feb 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 12,900 |
| 26 feb 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,900 |
| 23 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 10,800 |
| 22 feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,400 |
| 21 feb 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 5,700 |
| 20 feb 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,300 |
| 16 feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| 15 feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 6,900 |
| 14 feb 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15,500 |
| 13 feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 3,300 |
| 12 feb 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
| 09 feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,400 |
| 08 feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 6,400 |
| 07 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
| 06 feb 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 3,800 |
| 05 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 600 |
| 02 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 11,600 |
| 01 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 8,400 |
| 31 ene 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| 30 ene 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,600 |
| 29 ene 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 9,700 |
| 26 ene 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,800 |
| 25 ene 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 6,200 |
| 24 ene 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,600 |
| 23 ene 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 5,500 |
| 22 ene 2024 | 0.9900 | 1.1100 | 0.9900 | 1.0500 | 1.0500 | 80,800 |
| 19 ene 2024 | 0.9800 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 11,200 |
| 18 ene 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 7,900 |
| 17 ene 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 5,800 |
| 16 ene 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 9,400 |
| 12 ene 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,200 |
| 11 ene 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 4,900 |
| 10 ene 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,700 |
| 09 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| 08 ene 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,300 |
| 05 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,400 |
| 04 ene 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 11,500 |
| 03 ene 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 13,500 |
| 02 ene 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 3,900 |
| 29 dic 2023 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
| 28 dic 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 22,700 |
| 27 dic 2023 | 1.0300 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 87,900 |
| 26 dic 2023 | 1.0600 | 1.0700 | 0.9800 | 0.9900 | 0.9900 | 15,400 |
| 22 dic 2023 | 1.0200 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 12,200 |
| 21 dic 2023 | 1.0100 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 19,400 |
| 20 dic 2023 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 7,600 |
| 19 dic 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 20,800 |
| 18 dic 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 15,700 |
| 15 dic 2023 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 6,300 |
| 14 dic 2023 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 6,700 |
| 13 dic 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 39,600 |
| 12 dic 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| 11 dic 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 12,400 |
| 08 dic 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 29,600 |
| 07 dic 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| 06 dic 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 9,700 |
| 05 dic 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 10,600 |
| 04 dic 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,000 |
| 01 dic 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,900 |
| 30 nov 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 3,100 |
| 29 nov 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,200 |
| 28 nov 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 12,800 |
| 27 nov 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 3,400 |
| 24 nov 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 9,000 |
| 22 nov 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,200 |
| 21 nov 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 6,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.