5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-12.93%
3 MONTH PERFORMANCE
-41.38%
6 MONTH PERFORMANCE
-43.80%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-42.37%
New Concept Energy, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $0.72 | $0.68 (-5.45%) | $0.72 | $0.68 | 23,653 | $3.54 M |
04/30/2025 | $0.69 | $0.68 (-2.32%) | $0.75 | $0.67 | 94,219 | $3.46 M |
04/29/2025 | $0.71 | $0.69 (-2.53%) | $0.73 | $0.69 | 8,514 | $3.56 M |
04/28/2025 | $0.75 | $0.71 (-5.33%) | $0.75 | $0.70 | 13,300 | $3.64 M |
04/25/2025 | $0.71 | $0.70 (-1.27%) | $0.77 | $0.70 | 17,722 | $3.60 M |
04/24/2025 | $0.70 | $0.71 (1.14%) | $0.78 | $0.70 | 9,300 | $3.65 M |
04/23/2025 | $0.71 | $0.72 (0.73%) | $0.74 | $0.70 | 7,946 | $3.67 M |
04/22/2025 | $0.71 | $0.71 (0.01%) | $0.77 | $0.71 | 11,853 | $3.64 M |
04/21/2025 | $0.76 | $0.72 (-5.42%) | $0.78 | $0.72 | 21,100 | $3.69 M |
04/17/2025 | $0.75 | $0.73 (-2.65%) | $0.79 | $0.72 | 30,000 | $3.75 M |
04/16/2025 | $0.76 | $0.73 (-3.69%) | $0.76 | $0.72 | 13,635 | $3.75 M |
04/15/2025 | $0.79 | $0.77 (-3.13%) | $0.79 | $0.74 | 4,600 | $3.95 M |
04/14/2025 | $0.75 | $0.76 (0.93%) | $0.79 | $0.73 | 16,400 | $3.89 M |
04/11/2025 | $0.74 | $0.73 (-0.95%) | $0.75 | $0.72 | 7,746 | $3.75 M |
04/10/2025 | $0.79 | $0.73 (-7.65%) | $0.79 | $0.73 | 8,900 | $3.77 M |
04/09/2025 | $0.72 | $0.79 (10.11%) | $0.82 | $0.72 | 34,025 | $4.07 M |
04/08/2025 | $0.74 | $0.74 (0%) | $0.75 | $0.70 | 49,000 | $3.80 M |
04/07/2025 | $0.74 | $0.73 (-2.29%) | $0.80 | $0.70 | 7,200 | $3.72 M |
04/04/2025 | $0.68 | $0.71 (3.59%) | $0.72 | $0.68 | 42,114 | $3.63 M |
04/03/2025 | $0.73 | $0.72 (-0.98%) | $0.73 | $0.68 | 45,818 | $3.70 M |
04/02/2025 | $0.78 | $0.73 (-6.79%) | $0.78 | $0.72 | 22,995 | $3.74 M |
04/01/2025 | $0.78 | $0.78 (0.13%) | $0.85 | $0.75 | 13,206 | $4.01 M |
03/31/2025 | $0.84 | $0.77 (-8.32%) | $0.86 | $0.77 | 101,701 | $3.96 M |
03/28/2025 | $0.87 | $0.86 (-1.06%) | $0.90 | $0.86 | 7,600 | $4.42 M |
03/27/2025 | $0.84 | $0.88 (4.45%) | $0.90 | $0.84 | 36,149 | $4.52 M |
03/26/2025 | $0.94 | $0.84 (-10.05%) | $0.98 | $0.82 | 135,239 | $4.33 M |
03/25/2025 | $0.97 | $0.90 (-7.13%) | $0.97 | $0.87 | 72,226 | $4.62 M |
03/24/2025 | $1.08 | $0.96 (-11.11%) | $1.08 | $0.95 | 36,580 | $4.93 M |
03/21/2025 | $0.88 | $0.96 (9.38%) | $0.96 | $0.85 | 11,246 | $4.93 M |
03/20/2025 | $0.87 | $0.88 (1.28%) | $0.91 | $0.87 | 13,306 | $4.52 M |
03/19/2025 | $0.84 | $0.87 (3.57%) | $0.91 | $0.84 | 10,854 | $4.46 M |
03/18/2025 | $0.89 | $0.87 (-1.78%) | $0.90 | $0.86 | 15,227 | $4.46 M |
03/17/2025 | $0.86 | $0.87 (1.17%) | $0.92 | $0.86 | 74,213 | $4.46 M |
03/14/2025 | $0.92 | $0.86 (-6.25%) | $0.95 | $0.86 | 50,100 | $4.43 M |
03/13/2025 | $0.94 | $0.92 (-2.04%) | $0.95 | $0.92 | 29,632 | $4.73 M |
03/12/2025 | $0.97 | $0.94 (-2.71%) | $0.97 | $0.94 | 9,616 | $4.84 M |
03/11/2025 | $1.07 | $0.97 (-9.68%) | $1.07 | $0.94 | 63,300 | $4.96 M |
03/10/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 13,700 | $5.44 M |
03/07/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.07 | 10,300 | $5.54 M |
03/06/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.06 | 2,749 | $5.49 M |
03/05/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 12,300 | $5.59 M |
03/04/2025 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 13,700 | $5.44 M |
03/03/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 12,636 | $5.39 M |
02/28/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 37,900 | $5.49 M |
02/27/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 15,900 | $5.49 M |
02/26/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.09 | 17,500 | $5.59 M |
02/25/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.07 | 35,400 | $5.65 M |
02/24/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 45,705 | $5.80 M |
02/21/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 9,208 | $5.80 M |
02/20/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 2,326 | $5.90 M |
02/19/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 11,144 | $5.90 M |
02/18/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 15,019 | $5.80 M |
02/14/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 12,400 | $6.06 M |
02/13/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.16 | 13,599 | $6.11 M |
02/12/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 33,000 | $6.06 M |
02/11/2025 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.17 | 8,745 | $6.00 M |
02/10/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 26,200 | $6.00 M |
02/07/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 10,500 | $6.06 M |
02/06/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 9,821 | $6.26 M |
02/05/2025 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 29,310 | $6.26 M |
02/04/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 67,900 | $6.47 M |
02/03/2025 | $1.13 | $1.30 (15.04%) | $1.40 | $1.13 | 244,917 | $6.67 M |