Stockscreener 앱 받기
0.7531
6.91%
-0.0559
시간 외 거래:
.75
-0.0031
-0.41%
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.81 | $0.7513 | $0.0587 | 94,793.0 | -6.91% |
| 2026-05-22 | $0.8099 | $0.7719 | $0.038 | 66,855.0 | +1.77% |
| 2026-05-21 | $0.7949 | $0.7615 | $0.0334 | 52,844.0 | +0.79% |
| 2026-05-20 | $0.7978 | $0.7605 | $0.0373 | 50,935.0 | -1.17% |
| 2026-05-19 | $0.7997 | $0.7513 | $0.0484 | 42,271.0 | +1.90% |
| 2026-05-18 | $0.7831 | $0.75 | $0.0331 | 43,054.0 | -0.75% |
| 2026-05-15 | $0.789 | $0.7401 | $0.0489 | 32,433.0 | +2.47% |
| 2026-05-14 | $0.7735 | $0.7343 | $0.0392 | 31,979.0 | +2.31% |
| 2026-05-13 | $0.7699 | $0.7502 | $0.0197 | 21,212.0 | -2.80% |
| 2026-05-12 | $0.8197 | $0.75 | $0.0697 | 68,182.0 | +1.64% |
| 2026-05-11 | $0.7897 | $0.7617 | $0.028 | 25,700.0 | -3.58% |
| 2026-05-08 | $0.8097 | $0.763 | $0.0467 | 53,634.0 | -2.43% |
| 2026-05-07 | $0.81 | $0.7511 | $0.0589 | 77,643.0 | +5.99% |
| 2026-05-06 | $0.7997 | $0.7511 | $0.0486 | 74,869.0 | -4.50% |
| 2026-05-05 | $0.818 | $0.7544 | $0.0636 | 82,889.0 | +0.76% |
| 2026-05-04 | $0.8035 | $0.761 | $0.0425 | 157,258.0 | -0.24% |
| 2026-05-01 | $0.8244 | $0.7801 | $0.0443 | 107,627.0 | -3.46% |
| 2026-04-30 | $0.8399 | $0.7886 | $0.0513 | 107,790.0 | +0.29% |
| 2026-04-29 | $0.849 | $0.7977 | $0.0514 | 253,199.0 | -4.42% |
| 2026-04-28 | $0.91 | $0.80 | $0.11 | 854,991.0 | +7.61% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8244 | $0.7343 | $0.0901 | 1,178,971.0 | -8.65% |
| 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% |
0.24%
1.66%
자본화:
|
볼륨(24시간):