Stockscreener 앱 받기
0.7102
0.03%
0.0002
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.7307 | $0.7102 | $0.0205 | 29,504.0 | +0.03% |
| 2026-02-12 | $0.79 | $0.7085 | $0.0815 | 27,597.0 | -2.20% |
| 2026-02-11 | $0.83 | $0.726 | $0.104 | 30,399.0 | +0.00% |
| 2026-02-10 | $0.78 | $0.7245 | $0.0555 | 39,711.0 | -1.91% |
| 2026-02-09 | $0.77 | $0.711 | $0.059 | 27,137.0 | +2.79% |
| 2026-02-06 | $0.75 | $0.72 | $0.03 | 18,754.0 | +0.98% |
| 2026-02-05 | $0.77 | $0.6801 | $0.0899 | 58,277.0 | -1.31% |
| 2026-02-04 | $0.8017 | $0.7225 | $0.0792 | 53,246.0 | -8.61% |
| 2026-02-03 | $0.7998 | $0.76 | $0.0398 | 46,760.0 | +1.36% |
| 2026-02-02 | $0.8099 | $0.78 | $0.0299 | 8,370.0 | -2.76% |
| 2026-01-30 | $0.8272 | $0.8021 | $0.0251 | 13,448.0 | -2.18% |
| 2026-01-29 | $0.8503 | $0.80 | $0.0503 | 48,017.0 | +2.49% |
| 2026-01-28 | $0.86 | $0.80 | $0.06 | 9,840.0 | -2.98% |
| 2026-01-27 | $0.8251 | $0.8001 | $0.0249 | 16,215.0 | +0.57% |
| 2026-01-26 | $0.89 | $0.805 | $0.085 | 26,589.0 | +1.42% |
| 2026-01-23 | $0.8559 | $0.801 | $0.0549 | 28,897.0 | -1.40% |
| 2026-01-22 | $0.83 | $0.80 | $0.03 | 9,415.0 | +1.94% |
| 2026-01-21 | $0.8452 | $0.7938 | $0.0514 | 15,688.0 | -0.10% |
| 2026-01-20 | $0.8675 | $0.80 | $0.0675 | 27,585.0 | -1.80% |
| 2026-01-16 | $0.8389 | $0.817 | $0.0219 | 2,967.0 | -3.43% |
| 2026-01-15 | $0.89 | $0.8355 | $0.0545 | 8,937.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.83 | $0.6801 | $0.1499 | 369,259.0 | -11.46% |
| 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% |
0.12%
4.09%
자본화:
|
볼륨(24시간):