Stockscreener 앱 받기
0.69
0.75%
0.0015
시간 외 거래:
.69
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $0.705 | $0.6701 | $0.0349 | 62,199.0 | -0.22% |
| 2026-07-06 | $0.6915 | $0.6821 | $0.0094 | 17,678.0 | -1.21% |
| 2026-07-02 | $0.7099 | $0.681 | $0.0289 | 15,701.0 | -1.96% |
| 2026-07-01 | $0.714 | $0.67 | $0.044 | 71,423.0 | +3.31% |
| 2026-06-30 | $0.70 | $0.671 | $0.029 | 22,082.0 | -1.27% |
| 2026-06-29 | $0.7297 | $0.67 | $0.0597 | 63,087.0 | -2.78% |
| 2026-06-26 | $0.72 | $0.70 | $0.02 | 6,895.0 | +2.53% |
| 2026-06-25 | $0.74 | $0.6901 | $0.0499 | 131,636.0 | -2.08% |
| 2026-06-24 | $0.7646 | $0.70 | $0.0646 | 119,972.0 | -2.48% |
| 2026-06-23 | $0.75 | $0.7208 | $0.0292 | 20,418.0 | -1.86% |
| 2026-06-22 | $0.7499 | $0.72 | $0.0299 | 75,174.0 | -0.62% |
| 2026-06-18 | $0.7698 | $0.7352 | $0.0346 | 31,469.0 | -1.82% |
| 2026-06-17 | $0.79 | $0.7299 | $0.0601 | 187,655.0 | +3.78% |
| 2026-06-16 | $0.7674 | $0.70 | $0.0674 | 139,891.0 | +4.08% |
| 2026-06-15 | $0.76 | $0.71 | $0.05 | 117,805.0 | -3.92% |
| 2026-06-12 | $0.7505 | $0.72 | $0.0305 | 38,458.0 | -1.40% |
| 2026-06-11 | $0.80 | $0.735 | $0.065 | 87,095.0 | -6.19% |
| 2026-06-10 | $0.80 | $0.7408 | $0.0593 | 217,893.0 | +9.13% |
| 2026-06-09 | $0.745 | $0.72 | $0.025 | 28,761.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.714 | $0.67 | $0.044 | 167,001.0 | -0.16% |
| 2026-06 | $0.80 | $0.67 | $0.13 | 1,540,313.0 | -8.46% |
| 2026-05 | $0.8244 | $0.705 | $0.1194 | 1,349,794.0 | -8.42% |
| 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% |
0.98%
5.80%
자본화:
|
볼륨(24시간):