Stockscreener 앱 받기
0.81
6.45%
-0.0625
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $0.86 | $0.781 | $0.079 | 231,576.0 | -6.74% |
| 2026-03-03 | $1.08 | $0.8421 | $0.2379 | 642,893.0 | -15.29% |
| 2026-03-02 | $1.24 | $0.81 | $0.43 | 4,625,021.0 | +24.85% |
| 2026-02-27 | $0.86 | $0.7958 | $0.0642 | 82,579.0 | +3.64% |
| 2026-02-26 | $0.8298 | $0.77 | $0.0598 | 83,174.0 | -0.80% |
| 2026-02-25 | $0.835 | $0.7967 | $0.0383 | 197,996.0 | -0.94% |
| 2026-02-24 | $0.81 | $0.7506 | $0.0594 | 18,828.0 | +4.73% |
| 2026-02-23 | $0.819 | $0.752 | $0.067 | 14,465.0 | -5.57% |
| 2026-02-20 | $0.8348 | $0.7801 | $0.0547 | 18,717.0 | +3.31% |
| 2026-02-19 | $0.8438 | $0.76 | $0.0838 | 91,155.0 | +5.04% |
| 2026-02-18 | $0.79 | $0.7343 | $0.0557 | 49,558.0 | +2.18% |
| 2026-02-17 | $0.7386 | $0.71 | $0.0286 | 51,056.0 | +4.00% |
| 2026-02-13 | $0.7307 | $0.7102 | $0.0205 | 29,504.0 | +0.03% |
| 2026-02-12 | $0.79 | $0.7085 | $0.0815 | 27,597.0 | -2.20% |
| 2026-02-11 | $0.83 | $0.726 | $0.104 | 30,399.0 | +0.00% |
| 2026-02-10 | $0.78 | $0.7245 | $0.0555 | 39,711.0 | -1.91% |
| 2026-02-09 | $0.77 | $0.711 | $0.059 | 27,137.0 | +2.79% |
| 2026-02-06 | $0.75 | $0.72 | $0.03 | 18,754.0 | +0.98% |
| 2026-02-05 | $0.77 | $0.6801 | $0.0899 | 58,277.0 | -1.31% |
| 2026-02-04 | $0.8017 | $0.7225 | $0.0792 | 53,246.0 | -8.61% |
| 2026-02-03 | $0.7998 | $0.76 | $0.0398 | 46,760.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.24 | $0.781 | $0.459 | 5,499,490.0 | -1.37% |
| 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% |
3.72%
0.20%
자본화:
|
볼륨(24시간):