Stockscreener 앱 받기
1.14
2.70%
0.03
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.18 | $1.09 | $0.088 | 34,649.0 | +2.70% |
| 2024-12-19 | $1.12 | $1.08 | $0.04 | 18,876.0 | +2.78% |
| 2024-12-18 | $1.15 | $1.08 | $0.07 | 9,015.0 | -4.43% |
| 2024-12-17 | $1.15 | $1.13 | $0.02 | 5,956.0 | -1.73% |
| 2024-12-16 | $1.17 | $1.13 | $0.0376 | 6,828.0 | -1.76% |
| 2024-12-13 | $1.19 | $1.17 | $0.0197 | 2,266.0 | +0.05% |
| 2024-12-12 | $1.19 | $1.17 | $0.019 | 9,027.0 | -0.55% |
| 2024-12-11 | $1.18 | $1.17 | $0.01 | 3,274.0 | +0.56% |
| 2024-12-10 | $1.18 | $1.17 | $0.0118 | 3,688.0 | +0.00% |
| 2024-12-09 | $1.18 | $1.14 | $0.0386 | 18,085.0 | +1.75% |
| 2024-12-06 | $1.17 | $1.13 | $0.04 | 19,316.0 | +0.78% |
| 2024-12-05 | $1.18 | $1.14 | $0.04 | 10,276.0 | -2.48% |
| 2024-12-04 | $1.19 | $1.15 | $0.04 | 6,064.0 | +1.57% |
| 2024-12-03 | $1.19 | $1.15 | $0.0398 | 6,309.0 | -2.79% |
| 2024-12-02 | $1.19 | $1.17 | $0.02 | 5,590.0 | -0.42% |
| 2024-11-29 | $1.19 | $1.19 | $0.00 | 996.0 | +0.00% |
| 2024-11-27 | $1.21 | $1.18 | $0.0302 | 13,206.0 | -2.46% |
| 2024-11-26 | $1.22 | $1.19 | $0.0278 | 2,123.0 | +3.39% |
| 2024-11-25 | $1.25 | $1.18 | $0.0679 | 18,671.0 | -3.28% |
| 2024-11-22 | $1.22 | $1.19 | $0.03 | 3,970.0 | +1.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $1.08 | $0.11 | 193,868.0 | -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% |
New Concept Energy Inc 주식 (GBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.33 | $1.05 | $0.28 | 774,814.0 | -21.01% |
| 2022-11 | $1.47 | $1.11 | $0.36 | 1,704,717.0 | +6.98% |
| 2022-10 | $2.00 | $1.14 | $0.86 | 5,940,154.0 | +15.18% |
| 2022-09 | $1.67 | $1.04 | $0.63 | 1,020,923.0 | -29.11% |
| 2022-08 | $2.31 | $1.33 | $0.98 | 4,626,335.0 | +12.06% |
| 2022-07 | $1.79 | $1.38 | $0.41 | 431,564.0 | -8.44% |
| 2022-06 | $2.71 | $1.54 | $1.17 | 2,656,410.0 | -25.24% |
| 2022-05 | $2.67 | $1.75 | $0.92 | 1,614,267.0 | -14.17% |
| 2022-04 | $3.47 | $2.30 | $1.17 | 2,297,016.0 | -15.49% |
| 2022-03 | $6.25 | $2.74 | $3.51 | 34,632,003.0 | -4.38% |
| 2022-02 | $3.37 | $2.21 | $1.16 | 12,519,224.0 | +11.24% |
| 2022-01 | $3.29 | $2.30 | $0.99 | 10,396,510.0 | +12.18% |
1.80%
자본화:
|
볼륨(24시간):