Stockscreener 앱 받기
0.88
6.67%
0.055
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $0.8895 | $0.83 | $0.0595 | 22,367.0 | +6.67% |
| 2025-08-01 | $0.907 | $0.8229 | $0.0841 | 48,533.0 | -8.94% |
| 2025-07-31 | $0.9638 | $0.906 | $0.0578 | 11,653.0 | -4.43% |
| 2025-07-30 | $0.99 | $0.94 | $0.05 | 23,970.0 | -3.27% |
| 2025-07-29 | $0.9814 | $0.9223 | $0.0591 | 29,610.0 | +1.82% |
| 2025-07-28 | $0.99 | $0.96 | $0.03 | 21,249.0 | -0.78% |
| 2025-07-25 | $1.02 | $0.97 | $0.0451 | 3,993.0 | -0.58% |
| 2025-07-24 | $1.03 | $0.9617 | $0.0682 | 9,569.0 | -1.42% |
| 2025-07-23 | $0.9899 | $0.98 | $0.0099 | 417.0 | -0.07% |
| 2025-07-22 | $1.00 | $0.9454 | $0.0546 | 34,000.0 | +3.73% |
| 2025-07-21 | $1.05 | $0.94 | $0.11 | 15,698.0 | +0.54% |
| 2025-07-18 | $0.999 | $0.9222 | $0.0768 | 7,399.0 | -1.05% |
| 2025-07-17 | $0.99 | $0.9217 | $0.0683 | 50,376.0 | -1.03% |
| 2025-07-16 | $0.9999 | $0.97 | $0.0299 | 9,625.0 | -1.02% |
| 2025-07-15 | $1.04 | $0.9705 | $0.0695 | 43,241.0 | -2.00% |
| 2025-07-14 | $1.11 | $1.00 | $0.11 | 139,352.0 | -2.91% |
| 2025-07-11 | $1.08 | $1.03 | $0.055 | 12,586.0 | -3.74% |
| 2025-07-10 | $1.08 | $1.06 | $0.0237 | 10,115.0 | +0.94% |
| 2025-07-09 | $1.13 | $1.06 | $0.07 | 12,415.0 | +0.00% |
| 2025-07-08 | $1.15 | $1.06 | $0.0899 | 24,727.0 | -3.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.907 | $0.8229 | $0.0841 | 93,267.0 | -2.87% |
| 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% |
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% |
2.77%
자본화:
|
볼륨(24시간):