Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Zealand Energy Corp (TSV: NZ )

0.9400 UNCHANGED
Last Price Updated: 2:08 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.690 3.690 3.250 3.590 937,120 -0.01(-0.28%)
Feb 28, 2012 3.380 3.790 3.380 3.600 1,223,488 +0.27(+8.11%)
Feb 27, 2012 3.190 3.380 3.170 3.330 661,465 +0.22(+7.07%)
Feb 24, 2012 3.100 3.220 3.010 3.110 1,043,167 +0.07(+2.30%)
Feb 23, 2012 3.240 3.390 3.010 3.040 1,197,608 -0.11(-3.49%)
Feb 22, 2012 2.820 3.230 2.750 3.150 2,927,513 +0.45(+16.67%)
Feb 21, 2012 2.970 2.970 2.620 2.700 2,237,277 +0.10(+3.85%)
Feb 17, 2012 2.600 2.600 2.600 0 +0.28(+12.07%)
Feb 16, 2012 2.140 2.340 2.100 2.320 753,383 +0.15(+6.91%)
Feb 15, 2012 2.130 2.220 2.130 2.170 353,578 -0.01(-0.46%)
Feb 14, 2012 2.280 2.300 2.080 2.180 674,815 -0.02(-0.91%)
Feb 13, 2012 2.100 2.280 1.990 2.200 783,435 +0.10(+4.76%)
Feb 10, 2012 2.200 2.240 2.010 2.100 1,324,193 -0.18(-7.89%)
Feb 09, 2012 2.150 2.350 2.060 2.280 1,227,294 +0.14(+6.54%)
Feb 08, 2012 1.860 2.200 1.830 2.140 1,784,833 +0.32(+17.58%)
Feb 07, 2012 1.850 1.850 1.750 1.820 468,600 -0.03(-1.62%)
Feb 06, 2012 1.950 2.040 1.850 1.850 804,084 -0.10(-5.13%)
Feb 03, 2012 1.830 1.960 1.750 1.950 893,916 +0.12(+6.56%)
Feb 02, 2012 1.700 1.830 1.680 1.830 801,240 +0.17(+10.24%)
Feb 01, 2012 1.610 1.700 1.600 1.660 671,722 +0.07(+4.40%)
Jan 31, 2012 1.700 1.700 1.590 1.590 418,883 -0.09(-5.36%)
Jan 30, 2012 1.680 1.720 1.670 1.680 398,330 +0.02(+1.20%)
Jan 27, 2012 1.640 1.660 1.590 1.660 349,643 +0.04(+2.47%)
Jan 26, 2012 1.680 1.680 1.600 1.620 258,955 -0.06(-3.57%)
Jan 25, 2012 1.700 1.700 1.600 1.680 321,708 +0.01(+0.60%)
Jan 24, 2012 1.590 1.700 1.530 1.670 230,955 +0.07(+4.37%)
Jan 23, 2012 1.700 1.730 1.510 1.600 974,780 -0.11(-6.43%)
Jan 20, 2012 1.500 1.750 1.470 1.710 2,097,576 +0.26(+17.93%)
Jan 19, 2012 1.300 1.460 1.290 1.450 577,954 +0.12(+9.02%)
Jan 18, 2012 1.300 1.330 1.200 1.330 324,412 +0.03(+2.31%)
Jan 17, 2012 1.370 1.380 1.300 1.300 375,500 -0.04(-2.99%)
Jan 16, 2012 1.360 1.360 1.330 1.340 107,322 +0.01(+0.75%)
Jan 13, 2012 1.360 1.360 1.330 1.330 263,070 -0.01(-0.75%)
Jan 12, 2012 1.290 1.350 1.280 1.340 295,510 +0.02(+1.52%)
Jan 11, 2012 1.320 1.330 1.270 1.320 190,480 +0.00(+0.00%)
Jan 10, 2012 1.390 1.410 1.320 1.320 835,351 -0.01(-0.75%)
Jan 09, 2012 1.300 1.370 1.280 1.330 370,000 +0.03(+2.31%)
Jan 06, 2012 1.280 1.330 1.240 1.300 990,250 -0.01(-0.76%)
Jan 05, 2012 1.270 1.370 1.250 1.310 580,145 +0.06(+4.80%)
Jan 04, 2012 1.100 1.290 1.080 1.250 262,630 +0.16(+14.68%)
Dec 30, 2011 1.000 1.100 0.9900 1.090 150,300 +0.09(+9.00%)
Dec 29, 2011 1.020 1.020 0.9900 1.000 213,230 -0.04(-3.85%)
Dec 28, 2011 1.050 1.080 1.030 1.040 64,100 -0.01(-0.95%)
Dec 23, 2011 1.050 1.050 1.050 1.050 101,250 -0.01(-0.94%)
Dec 21, 2011 1.100 1.100 1.060 1.060 117,300 -0.02(-1.85%)
Dec 20, 2011 1.090 1.100 1.070 1.080 93,809 +0.01(+0.93%)
Dec 19, 2011 1.110 1.110 1.060 1.070 75,798 +0.02(+1.90%)
Dec 16, 2011 1.060 1.120 1.050 1.050 182,100 +0.02(+1.94%)
Dec 15, 2011 1.040 1.050 1.030 1.030 122,600 -0.02(-1.90%)
Dec 14, 2011 1.100 1.110 1.040 1.050 372,162 -0.04(-3.67%)
Dec 13, 2011 1.070 1.180 1.070 1.090 250,830 +0.04(+3.81%)
Dec 12, 2011 1.070 1.070 1.000 1.050 154,400 -0.01(-0.94%)
Dec 09, 2011 1.060 1.080 1.040 1.060 419,343 -0.01(-0.93%)
Dec 08, 2011 0.9700 1.150 0.9700 1.070 1,086,350 +0.10(+10.31%)
Dec 07, 2011 0.9700 0.9700 0.9400 0.9700 163,000 -0.01(-1.02%)
Dec 06, 2011 0.9300 0.9800 0.9300 0.9800 327,554 +0.03(+3.16%)
Dec 05, 2011 0.9500 0.9900 0.9300 0.9500 96,098 +0.04(+4.40%)
Dec 02, 2011 0.9200 0.9500 0.9100 0.9100 111,322 -0.01(-1.09%)
Dec 01, 2011 0.9500 0.9500 0.9100 0.9200 89,010 -0.03(-3.16%)
Nov 30, 2011 1.000 1.020 0.9300 0.9500 296,775 -0.03(-3.06%)
Nov 29, 2011 0.9800 0.9900 0.9600 0.9800 47,397 +0.02(+2.08%)
Nov 28, 2011 0.9900 0.9900 0.9600 0.9600 24,500 +0.01(+1.05%)
Nov 25, 2011 0.9800 0.9800 0.9500 0.9500 13,500 -0.02(-2.06%)
Nov 24, 2011 0.9600 0.9700 0.9500 0.9700 83,400 +0.02(+2.11%)
Nov 23, 2011 0.9900 1.000 0.9500 0.9500 11,150 -0.05(-5.00%)
Nov 22, 2011 0.9800 1.000 0.9800 1.000 61,400 +0.05(+5.26%)
Nov 21, 2011 0.9700 1.000 0.9300 0.9500 71,700 -0.02(-2.06%)
Nov 18, 2011 1.010 1.030 0.9700 0.9700 109,800 -0.03(-3.00%)
Nov 17, 2011 1.000 1.020 1.000 1.000 125,600 -0.03(-2.91%)
Nov 16, 2011 1.000 1.040 1.000 1.030 438,600 +0.03(+3.00%)
Nov 15, 2011 1.000 1.040 1.000 1.000 105,500 +0.00(+0.00%)
Nov 14, 2011 1.010 1.010 0.9900 1.000 60,550 -0.05(-4.76%)
Nov 11, 2011 1.050 1.080 1.020 1.050 51,690 +0.00(+0.00%)
Nov 10, 2011 1.010 1.050 1.000 1.050 72,900 +0.08(+8.25%)
Nov 09, 2011 1.020 1.020 0.9700 0.9700 163,000 -0.05(-4.90%)
Nov 08, 2011 1.050 1.050 1.000 1.020 118,700 +0.01(+0.99%)
Nov 07, 2011 1.020 1.030 1.000 1.010 124,180 -0.01(-0.98%)
Nov 04, 2011 0.9700 1.030 0.9600 1.020 90,500 +0.07(+7.37%)
Nov 03, 2011 1.020 1.020 0.9500 0.9500 113,850 -0.06(-5.94%)
Nov 02, 2011 0.9900 1.100 0.9900 1.010 99,300 +0.01(+1.00%)
Nov 01, 2011 1.010 1.050 0.9600 1.000 237,000 -0.02(-1.96%)
Oct 31, 2011 1.000 1.050 0.9900 1.020 107,000 +0.02(+2.00%)
Oct 28, 2011 1.100 1.100 1.000 1.000 256,300 -0.10(-9.09%)
Oct 27, 2011 1.070 1.100 1.040 1.100 58,820 +0.06(+5.77%)
Oct 26, 2011 1.120 1.140 1.040 1.040 111,120 -0.03(-2.80%)
Oct 25, 2011 1.110 1.140 1.060 1.070 72,757 -0.02(-1.83%)
Oct 24, 2011 1.200 1.200 1.090 1.090 97,350 -0.08(-6.84%)
Oct 21, 2011 1.180 1.180 1.150 1.170 36,000 -0.01(-0.85%)
Oct 20, 2011 1.210 1.220 1.170 1.180 46,820 +0.01(+0.85%)
Oct 19, 2011 1.220 1.240 1.170 1.170 79,158 -0.03(-2.50%)
Oct 18, 2011 1.130 1.200 1.130 1.200 42,500 +0.07(+6.19%)
Oct 17, 2011 1.130 1.150 1.130 1.130 45,300 +0.00(+0.00%)
Oct 14, 2011 1.140 1.240 1.110 1.130 98,100 -0.01(-0.88%)
Oct 13, 2011 1.120 1.140 1.030 1.140 210,100 -0.01(-0.87%)
Oct 12, 2011 1.070 1.180 1.050 1.150 324,600 +0.12(+11.65%)
Oct 11, 2011 1.020 1.030 1.000 1.030 83,162 +0.08(+8.42%)
Oct 07, 2011 1.050 1.050 0.9500 0.9500 127,600 -0.10(-9.52%)
Oct 06, 2011 0.9800 1.100 0.9700 1.050 337,484 +0.08(+8.25%)
Oct 05, 2011 0.9500 1.000 0.9000 0.9700 195,200 +0.02(+2.11%)
Oct 04, 2011 0.9600 1.000 0.9000 0.9500 793,300 -0.05(-5.00%)
Oct 03, 2011 1.040 1.040 0.9600 1.000 98,553 -0.06(-5.66%)
Sep 30, 2011 1.100 1.100 1.030 1.060 381,920 -0.10(-8.62%)
Sep 29, 2011 1.180 1.210 1.100 1.160 273,820 -0.06(-4.92%)
Sep 28, 2011 1.210 1.260 1.170 1.220 45,800 +0.00(+0.00%)
Sep 27, 2011 1.210 1.250 1.200 1.220 121,200 +0.06(+5.17%)
Sep 26, 2011 1.180 1.180 1.160 1.160 35,000 -0.02(-1.69%)
Sep 23, 2011 1.260 1.260 1.160 1.180 164,242 -0.05(-4.07%)
Sep 22, 2011 1.220 1.300 1.180 1.230 291,900 -0.05(-3.91%)
Sep 21, 2011 1.280 1.290 1.250 1.280 420,400 -0.02(-1.54%)
Sep 20, 2011 1.300 1.340 1.270 1.300 776,534 +0.01(+0.78%)
Sep 19, 2011 1.300 1.350 1.270 1.290 362,283 -0.06(-4.44%)
Sep 16, 2011 1.340 1.370 1.300 1.350 207,455 -0.01(-0.74%)
Sep 15, 2011 1.230 1.360 1.220 1.360 290,209 +0.10(+7.94%)
Sep 14, 2011 1.300 1.330 1.230 1.260 537,290 -0.08(-5.97%)
Sep 13, 2011 1.420 1.420 1.270 1.340 251,184 -0.10(-6.94%)
Sep 12, 2011 1.460 1.500 1.400 1.440 179,296 -0.01(-0.69%)
Sep 09, 2011 1.490 1.550 1.450 1.450 166,544 -0.04(-2.68%)
Sep 08, 2011 1.450 1.650 1.430 1.490 340,475 +0.07(+4.93%)
Sep 07, 2011 1.550 1.640 1.420 1.420 457,580 -0.16(-10.13%)
Sep 06, 2011 1.650 1.770 1.450 1.580 1,497,441 -0.01(-0.63%)
Sep 02, 2011 1.170 1.640 1.170 1.590 1,676,025 +0.39(+32.50%)
Sep 01, 2011 1.250 1.250 1.200 1.200 58,000 -0.05(-4.00%)
Aug 31, 2011 1.300 1.300 1.250 1.250 122,564 -0.05(-3.85%)
Aug 30, 2011 1.390 1.390 1.280 1.300 258,673 -0.05(-3.70%)
Aug 29, 2011 1.300 1.350 1.280 1.350 184,626 +0.06(+4.65%)
Aug 26, 2011 1.400 1.400 1.260 1.290 156,450 -0.05(-3.73%)
Aug 25, 2011 1.260 1.440 1.260 1.340 609,765 +0.09(+7.20%)
Aug 24, 2011 1.090 1.290 1.060 1.250 637,020 +0.22(+21.36%)
Aug 23, 2011 1.020 1.050 1.010 1.030 92,675 +0.01(+0.98%)
Aug 22, 2011 0.9800 1.050 0.9800 1.020 120,000 +0.05(+5.15%)
Aug 19, 2011 0.9700 0.9700 0.9700 0.9700 80,000 +0.03(+3.19%)
Aug 18, 2011 1.060 1.060 0.9300 0.9400 315,600 -0.07(-6.93%)
Aug 17, 2011 1.000 1.050 1.000 1.010 138,333 +0.02(+2.02%)
Aug 16, 2011 1.000 1.000 0.9900 0.9900 52,500 +0.00(+0.00%)
Aug 15, 2011 1.100 1.110 0.9900 0.9900 123,500 -0.01(-1.00%)
Aug 12, 2011 0.9700 1.000 0.9700 1.000 93,500 +0.02(+2.04%)
Aug 11, 2011 0.9400 0.9800 0.9400 0.9800 68,000 +0.00(+0.00%)
Aug 10, 2011 0.9800 0.9800 0.9600 0.9800 40,000 +0.00(+0.00%)
Aug 09, 2011 0.9500 0.9900 0.9500 0.9800 21,000 +0.03(+3.16%)
Aug 08, 2011 1.020 1.020 0.9500 0.9500 22,550 -0.04(-4.04%)
Aug 05, 2011 0.9900 0.9900 0.9500 0.9900 74,792 +0.00(+0.00%)
Aug 04, 2011 1.240 1.240 0.9500 0.9900 213,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.