Stockscreener 앱 받기
0.95
4.99%
-0.0499
시간 외 거래:
.94
-0.01
-1.05%
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.991 | $0.95 | $0.041 | 14,753.0 | -4.99% |
| 2025-10-09 | $1.02 | $0.9757 | $0.0443 | 31,324.0 | -1.97% |
| 2025-10-08 | $1.02 | $0.9882 | $0.0318 | 29,943.0 | +0.99% |
| 2025-10-07 | $1.02 | $1.01 | $0.01 | 10,734.0 | -1.94% |
| 2025-10-06 | $1.04 | $1.00 | $0.04 | 34,445.0 | +0.98% |
| 2025-10-03 | $1.05 | $1.01 | $0.04 | 24,408.0 | +0.00% |
| 2025-10-02 | $1.02 | $0.9801 | $0.0399 | 17,458.0 | +2.54% |
| 2025-10-01 | $1.05 | $0.9627 | $0.0835 | 46,866.0 | -0.78% |
| 2025-09-30 | $1.04 | $0.99 | $0.05 | 57,677.0 | -3.61% |
| 2025-09-29 | $1.07 | $1.03 | $0.04 | 37,396.0 | -2.80% |
| 2025-09-26 | $1.10 | $1.03 | $0.0711 | 57,878.0 | +3.87% |
| 2025-09-25 | $1.09 | $1.02 | $0.0714 | 19,070.0 | -3.73% |
| 2025-09-24 | $1.10 | $0.9808 | $0.1191 | 88,282.0 | -0.93% |
| 2025-09-23 | $1.09 | $1.07 | $0.025 | 12,913.0 | +0.93% |
| 2025-09-22 | $1.08 | $1.02 | $0.0599 | 37,540.0 | +1.90% |
| 2025-09-19 | $1.12 | $1.05 | $0.07 | 59,110.0 | -3.67% |
| 2025-09-18 | $1.13 | $1.08 | $0.05 | 34,578.0 | -1.80% |
| 2025-09-17 | $1.24 | $1.11 | $0.13 | 99,555.0 | -6.72% |
| 2025-09-16 | $1.25 | $1.18 | $0.07 | 37,304.0 | -2.02% |
| 2025-09-15 | $1.26 | $1.09 | $0.17 | 219,139.0 | +10.07% |
| 2025-09-12 | $1.13 | $1.04 | $0.09 | 60,620.0 | +5.09% |
| 2025-09-11 | $1.11 | $1.04 | $0.07 | 183,694.0 | -2.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.05 | $0.95 | $0.10 | 224,684.0 | -5.24% |
| 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% |
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% |
1.16%
자본화:
|
볼륨(24시간):