Stockscreener 앱 받기
0.80
0.00%
0.00
시간 외 거래:
.80
New Concept Energy Inc 주식 (GBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.8699 | $0.80 | $0.0699 | 64,936.0 | +0.00% |
| 2025-05-02 | $0.83 | $0.69 | $0.14 | 195,320.0 | +15.93% |
| 2025-05-01 | $0.7205 | $0.681 | $0.0395 | 72,318.0 | +2.24% |
| 2025-04-30 | $0.7489 | $0.67 | $0.0789 | 94,213.0 | -2.60% |
| 2025-04-29 | $0.73 | $0.693 | $0.037 | 8,514.0 | -2.39% |
| 2025-04-28 | $0.75 | $0.703 | $0.047 | 13,191.0 | +1.28% |
| 2025-04-25 | $0.7749 | $0.701 | $0.0739 | 17,718.0 | -1.41% |
| 2025-04-24 | $0.78 | $0.701 | $0.079 | 9,076.0 | -0.59% |
| 2025-04-23 | $0.7412 | $0.701 | $0.0402 | 7,945.0 | +0.72% |
| 2025-04-22 | $0.7705 | $0.71 | $0.0605 | 11,675.0 | -1.20% |
| 2025-04-21 | $0.777 | $0.7155 | $0.0615 | 21,054.0 | -1.55% |
| 2025-04-17 | $0.7899 | $0.7201 | $0.0698 | 29,969.0 | +0.00% |
| 2025-04-16 | $0.758 | $0.715 | $0.043 | 13,635.0 | -5.17% |
| 2025-04-15 | $0.7947 | $0.7396 | $0.0551 | 4,083.0 | +1.56% |
| 2025-04-14 | $0.7948 | $0.7315 | $0.0633 | 16,368.0 | +3.84% |
| 2025-04-11 | $0.75 | $0.715 | $0.035 | 6,977.0 | -0.54% |
| 2025-04-10 | $0.7948 | $0.7331 | $0.0617 | 8,879.0 | -7.54% |
| 2025-04-09 | $0.8199 | $0.72 | $0.0999 | 33,996.0 | +7.28% |
| 2025-04-08 | $0.748 | $0.711 | $0.037 | 20,028.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.8699 | $0.681 | $0.1889 | 397,510.0 | +18.52% |
| 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% |
6.24%
0.24%
자본화:
|
볼륨(24시간):