Stockscreener 앱 받기
1.20
2.01%
0.0236
시간 외 거래:
1.20
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.21 | $1.16 | $0.0499 | 3,694.0 | +2.01% |
| 2024-11-20 | $1.20 | $1.16 | $0.0386 | 19,175.0 | -1.14% |
| 2024-11-19 | $1.21 | $1.17 | $0.04 | 3,447.0 | +1.28% |
| 2024-11-18 | $1.19 | $1.14 | $0.0449 | 12,708.0 | +0.00% |
| 2024-11-15 | $1.19 | $1.14 | $0.05 | 11,499.0 | +2.17% |
| 2024-11-14 | $1.22 | $1.14 | $0.08 | 39,844.0 | -4.96% |
| 2024-11-13 | $1.23 | $1.19 | $0.0399 | 13,299.0 | -1.63% |
| 2024-11-12 | $1.23 | $1.19 | $0.04 | 8,558.0 | +1.63% |
| 2024-11-11 | $1.25 | $1.21 | $0.04 | 19,978.0 | +0.44% |
| 2024-11-08 | $1.21 | $1.18 | $0.035 | 26,822.0 | +1.26% |
| 2024-11-07 | $1.20 | $1.15 | $0.05 | 10,083.0 | +1.71% |
| 2024-11-06 | $1.19 | $1.14 | $0.05 | 10,834.0 | +2.63% |
| 2024-11-05 | $1.20 | $1.13 | $0.065 | 12,750.0 | -1.72% |
| 2024-11-04 | $1.23 | $1.14 | $0.09 | 42,342.0 | -4.13% |
| 2024-11-01 | $1.24 | $1.19 | $0.0499 | 5,551.0 | -1.63% |
| 2024-10-31 | $1.25 | $1.17 | $0.08 | 32,064.0 | +2.50% |
| 2024-10-30 | $1.24 | $1.17 | $0.07 | 4,628.0 | +0.84% |
| 2024-10-29 | $1.24 | $1.18 | $0.06 | 12,774.0 | +0.86% |
| 2024-10-28 | $1.18 | $1.16 | $0.02 | 11,150.0 | -0.02% |
| 2024-10-25 | $1.23 | $1.17 | $0.0501 | 9,903.0 | +0.85% |
| 2024-10-24 | $1.21 | $1.15 | $0.056 | 6,528.0 | +0.87% |
| 2024-10-23 | $1.20 | $1.15 | $0.05 | 8,047.0 | -1.69% |
| 2024-10-22 | $1.24 | $1.18 | $0.06 | 7,590.0 | +0.00% |
New Concept Energy Inc 주식 (GBR) 연도별 가격 이력
이 심층 분석에서는 New Concept Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Concept Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Concept Energy Inc 주식 (GBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.25 | $1.13 | $0.12 | 244,278.0 | -2.44% |
| 2024-10 | $1.36 | $1.13 | $0.2327 | 575,785.0 | +6.96% |
| 2024-09 | $1.29 | $1.12 | $0.17 | 147,998.0 | -7.26% |
| 2024-08 | $1.69 | $1.21 | $0.48 | 1,599,591.0 | -9.49% |
| 2024-07 | $1.82 | $1.27 | $0.55 | 392,797.0 | -14.37% |
| 2024-06 | $1.81 | $1.37 | $0.44 | 319,708.0 | +1.91% |
| 2024-05 | $1.69 | $1.16 | $0.53 | 612,761.0 | +30.83% |
| 2024-04 | $1.67 | $1.03 | $0.6383 | 4,786,680.0 | +14.29% |
| 2024-03 | $1.13 | $1.00 | $0.13 | 293,578.0 | +1.94% |
| 2024-02 | $1.10 | $0.96 | $0.14 | 175,685.0 | +3.00% |
| 2024-01 | $1.11 | $0.9617 | $0.1483 | 214,091.0 | +0.00% |
New Concept Energy Inc 주식 (GBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.10 | $0.95 | $0.1517 | 343,312.0 | -6.17% |
| 2023-11 | $1.18 | $1.03 | $0.15 | 144,877.0 | -6.51% |
| 2023-10 | $1.40 | $1.07 | $0.33 | 614,759.0 | -0.87% |
| 2023-09 | $1.30 | $1.09 | $0.2099 | 402,441.0 | +1.32% |
| 2023-08 | $1.16 | $1.01 | $0.152 | 244,484.0 | +0.44% |
| 2023-07 | $1.25 | $1.06 | $0.19 | 291,676.0 | -7.37% |
| 2023-06 | $1.32 | $0.9201 | $0.3999 | 512,656.0 | +34.05% |
| 2023-05 | $1.14 | $0.91 | $0.2302 | 456,010.0 | -12.50% |
| 2023-04 | $1.34 | $0.99 | $0.35 | 552,737.0 | -1.89% |
| 2023-03 | $1.34 | $1.01 | $0.33 | 421,875.0 | -16.05% |
| 2023-02 | $1.51 | $1.06 | $0.45 | 677,316.0 | +1.83% |
| 2023-01 | $1.27 | $1.03 | $0.24 | 592,039.0 | +13.76% |
New Concept Energy Inc 주식 (GBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.33 | $1.05 | $0.28 | 774,814.0 | -21.01% |
| 2022-11 | $1.47 | $1.11 | $0.36 | 1,704,717.0 | +6.98% |
| 2022-10 | $2.00 | $1.14 | $0.86 | 5,940,154.0 | +15.18% |
| 2022-09 | $1.67 | $1.04 | $0.63 | 1,020,923.0 | -29.11% |
| 2022-08 | $2.31 | $1.33 | $0.98 | 4,626,335.0 | +12.06% |
| 2022-07 | $1.79 | $1.38 | $0.41 | 431,564.0 | -8.44% |
| 2022-06 | $2.71 | $1.54 | $1.17 | 2,656,410.0 | -25.24% |
| 2022-05 | $2.67 | $1.75 | $0.92 | 1,614,267.0 | -14.17% |
| 2022-04 | $3.47 | $2.30 | $1.17 | 2,297,016.0 | -15.49% |
| 2022-03 | $6.25 | $2.74 | $3.51 | 34,632,003.0 | -4.38% |
| 2022-02 | $3.37 | $2.21 | $1.16 | 12,519,224.0 | +11.24% |
| 2022-01 | $3.29 | $2.30 | $0.99 | 10,396,510.0 | +12.18% |
1.49%
자본화:
|
볼륨(24시간):