Stockscreener 앱 받기
0.80
0.76%
0.006
시간 외 거래:
.79
-0.01
-1.25%
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.818 | $0.7544 | $0.0636 | 82,889.0 | +0.76% |
| 2026-05-04 | $0.8035 | $0.761 | $0.0425 | 157,258.0 | -0.24% |
| 2026-05-01 | $0.8244 | $0.7801 | $0.0443 | 107,627.0 | -3.46% |
| 2026-04-30 | $0.8399 | $0.7886 | $0.0513 | 107,790.0 | +0.29% |
| 2026-04-29 | $0.849 | $0.7977 | $0.0514 | 253,199.0 | -4.42% |
| 2026-04-28 | $0.91 | $0.80 | $0.11 | 854,991.0 | +7.61% |
| 2026-04-27 | $0.82 | $0.7825 | $0.0375 | 81,327.0 | -1.06% |
| 2026-04-24 | $0.841 | $0.784 | $0.057 | 43,592.0 | -0.70% |
| 2026-04-23 | $0.8254 | $0.7734 | $0.052 | 121,818.0 | -3.15% |
| 2026-04-22 | $0.8507 | $0.7776 | $0.0731 | 192,184.0 | -0.91% |
| 2026-04-21 | $0.86 | $0.799 | $0.061 | 348,737.0 | -1.42% |
| 2026-04-20 | $0.8843 | $0.7306 | $0.1537 | 282,249.0 | +13.14% |
| 2026-04-17 | $0.785 | $0.7037 | $0.0813 | 286,616.0 | +2.74% |
| 2026-04-16 | $0.76 | $0.68 | $0.08 | 601,576.0 | +4.77% |
| 2026-04-15 | $0.869 | $0.65 | $0.219 | 13,940,535.0 | -5.55% |
| 2026-04-14 | $0.76 | $0.7202 | $0.0398 | 9,477,618.0 | +1.98% |
| 2026-04-13 | $0.789 | $0.72 | $0.069 | 111,601.0 | -0.81% |
| 2026-04-10 | $0.8099 | $0.739 | $0.0709 | 47,311.0 | -6.22% |
| 2026-04-09 | $0.816 | $0.7502 | $0.0658 | 95,768.0 | +1.03% |
| 2026-04-08 | $0.8625 | $0.75 | $0.1125 | 172,845.0 | -8.02% |
| 2026-04-07 | $0.9092 | $0.82 | $0.0892 | 244,625.0 | +1.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.8244 | $0.7544 | $0.07 | 430,663.0 | -2.96% |
| 2026-04 | $0.91 | $0.65 | $0.26 | 27,609,652.0 | +1.66% |
| 2026-03 | $1.31 | $0.781 | $0.529 | 34,292,508.0 | -1.71% |
| 2026-02 | $0.86 | $0.6801 | $0.1799 | 947,283.0 | +2.86% |
| 2026-01 | $0.9198 | $0.7349 | $0.1849 | 668,162.0 | +7.38% |
New Concept Energy Inc 주식 (GBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.88 | $0.731 | $0.149 | 731,881.0 | -5.95% |
| 2025-11 | $0.9699 | $0.7525 | $0.2174 | 286,016.0 | -13.52% |
| 2025-10 | $1.05 | $0.815 | $0.235 | 933,672.0 | -9.24% |
| 2025-09 | $1.26 | $0.95 | $0.31 | 1,293,525.0 | -0.74% |
| 2025-08 | $1.21 | $0.75 | $0.4599 | 5,066,478.0 | +11.48% |
| 2025-07 | $1.23 | $0.906 | $0.324 | 543,426.0 | -19.47% |
| 2025-06 | $1.78 | $0.90 | $0.88 | 5,010,317.0 | +23.64% |
| 2025-05 | $1.00 | $0.681 | $0.319 | 644,620.0 | +34.80% |
| 2025-04 | $0.845 | $0.67 | $0.175 | 448,549.0 | -12.45% |
| 2025-03 | $1.11 | $0.771 | $0.3381 | 713,210.0 | -27.94% |
| 2025-02 | $1.40 | $1.03 | $0.3661 | 635,716.0 | -7.76% |
| 2025-01 | $1.65 | $1.12 | $0.53 | 3,083,391.0 | -0.01% |
New Concept Energy Inc 주식 (GBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.24 | $1.08 | $0.16 | 346,804.0 | -4.20% |
| 2024-11 | $1.25 | $1.13 | $0.12 | 279,550.0 | -3.25% |
| 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% |
4.41%
5.60%
자본화:
|
볼륨(24시간):