Stockscreener 앱 받기
0.7567
1.15%
0.0232
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.81 | $0.7701 | $0.0399 | 45,994.0 | +0.69% |
| 2026-01-08 | $0.8055 | $0.7544 | $0.0511 | 74,420.0 | +3.44% |
| 2026-01-07 | $0.78 | $0.7502 | $0.0298 | 20,510.0 | -3.33% |
| 2026-01-06 | $0.8559 | $0.7666 | $0.0893 | 22,440.0 | -2.51% |
| 2026-01-05 | $0.8299 | $0.77 | $0.0599 | 74,288.0 | +4.73% |
| 2026-01-02 | $0.79 | $0.7349 | $0.0551 | 26,297.0 | +2.28% |
| 2025-12-31 | $0.7998 | $0.7211 | $0.0787 | 28,179.0 | +0.93% |
| 2025-12-30 | $0.7999 | $0.74 | $0.0599 | 33,150.0 | -2.64% |
| 2025-12-29 | $0.7999 | $0.7402 | $0.0597 | 70,463.0 | +0.03% |
| 2025-12-26 | $0.7906 | $0.731 | $0.0596 | 52,793.0 | -3.15% |
| 2025-12-24 | $0.8057 | $0.7629 | $0.0428 | 6,638.0 | -0.75% |
| 2025-12-23 | $0.834 | $0.7777 | $0.0563 | 46,683.0 | -2.38% |
| 2025-12-22 | $0.8682 | $0.7979 | $0.0703 | 39,225.0 | +0.50% |
| 2025-12-19 | $0.8099 | $0.77 | $0.0399 | 62,642.0 | -1.03% |
| 2025-12-18 | $0.8299 | $0.7778 | $0.0521 | 74,768.0 | -4.19% |
| 2025-12-17 | $0.88 | $0.758 | $0.122 | 99,838.0 | +12.14% |
| 2025-12-16 | $0.7803 | $0.758 | $0.0223 | 18,587.0 | -0.37% |
| 2025-12-15 | $0.82 | $0.7608 | $0.0592 | 13,494.0 | -5.36% |
| 2025-12-12 | $0.829 | $0.80 | $0.029 | 3,812.0 | -4.16% |
| 2025-12-11 | $0.8497 | $0.79 | $0.0597 | 12,384.0 | +5.70% |
| 2025-12-10 | $0.8481 | $0.79 | $0.0581 | 23,641.0 | -5.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.8559 | $0.7349 | $0.121 | 263,949.0 | +5.13% |
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% |
0.35%
자본화:
|
볼륨(24시간):