Stockscreener 앱 받기
0.672
0.30%
-0.002
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $0.7299 | $0.662 | $0.0679 | 88,875.0 | -0.30% |
| 2026-10-22 | $0.6862 | $0.662 | $0.0242 | 25,057.0 | -0.44% |
| 2026-10-21 | $0.70 | $0.6607 | $0.0393 | 36,405.0 | +0.00% |
| 2026-10-20 | $0.7298 | $0.6674 | $0.0624 | 20,243.0 | -2.34% |
| 2026-10-19 | $0.71 | $0.6806 | $0.0294 | 17,618.0 | -3.31% |
| 2026-10-16 | $0.7333 | $0.671 | $0.0623 | 25,842.0 | +3.06% |
| 2026-10-15 | $0.7206 | $0.66 | $0.0606 | 50,485.0 | -1.46% |
| 2026-10-14 | $0.735 | $0.7001 | $0.0349 | 12,680.0 | -2.62% |
| 2026-10-13 | $0.7399 | $0.6862 | $0.0537 | 36,608.0 | +3.59% |
| 2026-10-12 | $0.7276 | $0.6957 | $0.0319 | 16,814.0 | -2.11% |
| 2026-10-09 | $0.7395 | $0.70 | $0.0395 | 6,487.0 | -0.43% |
| 2026-10-08 | $0.7597 | $0.711 | $0.0487 | 10,437.0 | -2.56% |
| 2026-10-07 | $0.7599 | $0.7161 | $0.0438 | 19,126.0 | +0.96% |
| 2026-10-06 | $0.759 | $0.7202 | $0.0388 | 21,012.0 | +1.67% |
| 2026-10-05 | $0.7427 | $0.6602 | $0.0825 | 118,847.0 | -6.23% |
| 2026-10-02 | $0.83 | $0.7337 | $0.0963 | 188,936.0 | -9.92% |
| 2026-10-01 | $0.945 | $0.7404 | $0.2046 | 1,046,236.0 | +10.97% |
| 2026-09-30 | $0.766 | $0.7201 | $0.0459 | 43,262.0 | +2.97% |
| 2026-09-29 | $0.773 | $0.7152 | $0.0578 | 18,598.0 | +3.58% |
| 2026-09-28 | $0.7396 | $0.71 | $0.0296 | 14,129.0 | +4.06% |
| 2026-09-25 | $0.7135 | $0.6422 | $0.0713 | 16,973.0 | -2.64% |
| 2026-09-24 | $0.7336 | $0.7082 | $0.0254 | 8,437.0 | +2.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.945 | $0.66 | $0.285 | 1,741,708.0 | -12.27% |
| 2026-09 | $0.845 | $0.6422 | $0.2028 | 1,412,470.0 | -0.51% |
| 2026-08 | $0.81 | $0.6601 | $0.1499 | 515,973.0 | +15.60% |
| 2026-07 | $0.75 | $0.62 | $0.13 | 1,991,358.0 | -3.63% |
| 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% |
23.88%
1.79%
자본화:
|
볼륨(24시간):