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 )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 10, 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 28, 2022 0.1500 0.1500 0.1450 0.1450 6,000 -0.01(-3.33%)
Feb 25, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Feb 17, 2022 0.1400 0 +0.03(+21.74%)
Feb 10, 2022 0.1150 0 -0.03(-17.86%)
Feb 07, 2022 0.1400 0 +0.00(+0.00%)
Jan 24, 2022 0.1400 200 +0.03(+27.27%)
Jan 20, 2022 0.1100 0 -0.04(-26.67%)
Jan 18, 2022 0.1500 0 +0.00(+0.00%)
Jan 11, 2022 0.1500 0 -0.03(-16.67%)
Jan 06, 2022 0.1800 0.1800 0.1800 461 +0.02(+16.13%)
Jan 04, 2022 0.1550 0.1550 0.1550 300 +0.02(+19.23%)
Dec 30, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 29, 2021 0.1150 0.1150 0.1150 0.1150 4,700 +0.00(+0.00%)
Dec 22, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 17, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 14, 2021 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 13, 2021 0.1150 0.1150 0.1000 0.1000 6,800 -0.02(-20.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Dec 08, 2021 0.1550 0.1550 0.1450 0.1450 17,750 -0.02(-9.38%)
Dec 06, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 30, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 29, 2021 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-2.94%)
Nov 26, 2021 0.1800 0.1800 0.1700 0.1700 2,000 -0.05(-22.73%)
Nov 24, 2021 0.2200 0.2200 0.2200 100 +0.02(+10.00%)
Nov 12, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Nov 08, 2021 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Nov 04, 2021 0.2000 0.2000 0.2000 100 +0.01(+2.56%)
Oct 29, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 27, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 19, 2021 0.2050 0.2050 0.2050 4 +0.00(+2.50%)
Oct 18, 2021 0.2000 0.2000 0.2000 0.2000 4,547 +0.01(+2.56%)
Oct 14, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 13, 2021 0.1950 0.1950 0.1950 0.1950 30,000 -0.01(-7.14%)
Oct 08, 2021 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Oct 07, 2021 0.1800 0.1800 0.1800 0.1800 3,594 -0.01(-5.26%)
Oct 06, 2021 0.1900 0.1900 0.1900 0.1900 24,500 +0.01(+5.56%)
Oct 04, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 30, 2021 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 29, 2021 0.2000 0.2050 0.1700 0.2000 25,490 +0.00(+0.00%)
Sep 28, 2021 0.2100 0.2100 0.1900 0.2000 30,000 -0.01(-4.76%)
Sep 24, 2021 0.2100 0.2100 0.2100 300 -0.01(-4.55%)
Sep 22, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 16, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 15, 2021 0.2400 0.2400 0.2300 0.2300 46,000 +0.00(+0.00%)
Sep 13, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 10, 2021 0.2450 0.2450 0.2400 0.2400 19,386 -0.01(-2.04%)
Sep 09, 2021 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Sep 08, 2021 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Sep 03, 2021 0.2400 0.2400 0.2400 441 +0.01(+4.35%)
Sep 01, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 31, 2021 0.2250 0.2250 0.2250 0.2250 1,500 -0.04(-15.09%)
Aug 27, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 25, 2021 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Aug 23, 2021 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Aug 20, 2021 0.2750 0.2750 0.2700 0.2700 28,300 -0.01(-3.57%)
Aug 19, 2021 0.2800 0.2800 0.2800 0.2800 22,000 -0.01(-3.45%)
Aug 13, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 12, 2021 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Aug 11, 2021 0.3000 0.3000 0.3000 0.3000 10,475 +0.00(+0.00%)
Aug 10, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Aug 06, 2021 0.3000 0.3000 0.3000 0.3000 30,800 +0.00(+0.00%)
Aug 05, 2021 0.3000 0.3000 0.3000 0.3000 58,500 +0.00(+0.00%)
Aug 04, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 03, 2021 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 28, 2021 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Jul 26, 2021 0.3150 0.3150 0.3150 330 +0.02(+5.00%)
Jul 23, 2021 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 22, 2021 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jul 20, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 19, 2021 0.3050 0.3050 0.3000 0.3000 4,500 +0.00(+0.00%)
Jul 12, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2021 0.3000 0.3000 0.3000 0.3000 1,250 -0.01(-1.64%)
Jul 07, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 06, 2021 0.3050 0.3250 0.3050 0.3100 11,000 +0.01(+1.64%)
Jul 05, 2021 0.3050 0.3050 0.3050 0.3050 3,500 +0.00(+0.00%)
Jul 02, 2021 0.3200 0.3200 0.3000 0.3050 30,747 -0.01(-1.61%)
Jun 30, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 29, 2021 0.3050 0.3050 0.3050 0.3050 500 -0.03(-7.58%)
Jun 28, 2021 0.3000 0.3300 0.3000 0.3300 19,980 +0.03(+10.00%)
Jun 25, 2021 0.3000 0.3200 0.2850 0.3000 21,501 +0.02(+5.26%)
Jun 24, 2021 0.2850 0.2850 0.2500 0.2850 40,559 +0.00(+1.79%)
Jun 23, 2021 0.1250 0.3500 0.1250 0.2800 40,000 +0.25(+700.00%)
Jun 22, 2021 0.0350 0.0350 0.0300 0.0350 177,000 +0.01(+16.67%)
Jun 21, 2021 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Jun 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 15, 2021 0.0300 0.0300 0.0300 0.0300 8,100 +0.00(+0.00%)
Jun 14, 2021 0.0300 0.0300 0.0300 0.0300 174,000 +0.00(+0.00%)
Jun 11, 2021 0.0250 0.0300 0.0250 0.0300 24,923 +0.00(+0.00%)
Jun 10, 2021 0.0350 0.0350 0.0300 0.0300 6,124 +0.00(+0.00%)
Jun 09, 2021 0.0300 0.0300 0.0300 0.0300 43,500 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0300 0.0300 6,700 +0.00(+0.00%)
Jun 07, 2021 0.0300 0.0300 0.0300 0.0300 96,400 +0.00(+0.00%)
Jun 04, 2021 0.0250 0.0300 0.0250 0.0300 140,000 +0.00(+0.00%)
Jun 03, 2021 3.000 0.0300 0.0250 0.0300 12,975,000 -0.01(-14.29%)
Jun 02, 2021 0.0300 0.0350 0.0250 0.0350 48,224 +0.01(+40.00%)
Jun 01, 2021 0.0300 0.0350 0.0250 0.0250 252,000 +0.00(+0.00%)
May 31, 2021 0.0250 0.0250 0.0250 0.0250 6,750 +0.00(+0.00%)
May 28, 2021 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 27, 2021 0.0250 0.0300 0.0250 0.0250 357,900 +0.00(+0.00%)
May 21, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 20, 2021 0.0250 0.0300 0.0250 0.0300 406,500 +0.01(+50.00%)
May 18, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 17, 2021 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
May 13, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 11, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2021 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 07, 2021 0.0200 0.0300 0.0200 0.0250 60,370 +0.00(+0.00%)
May 06, 2021 0.0250 0.0250 0.0250 0.0250 31,209 +0.00(+0.00%)
May 05, 2021 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 04, 2021 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Apr 30, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 29, 2021 0.0250 0.0250 0.0250 0.0250 13,500 +0.00(+0.00%)
Apr 27, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 26, 2021 0.0250 0.0250 0.0250 0.0250 3,100 +0.00(+0.00%)
Apr 23, 2021 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Apr 22, 2021 0.0250 0.0300 0.0250 0.0250 150,400 +0.00(+0.00%)
Apr 21, 2021 0.0250 0.0250 0.0250 0.0250 149,170 +0.00(+0.00%)
Apr 20, 2021 0.0250 0.0250 0.0250 0.0250 131,260 +0.00(+0.00%)
Apr 19, 2021 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Apr 15, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 14, 2021 0.0250 0.0250 0.0250 0.0250 70,650 +0.00(+0.00%)
Apr 13, 2021 0.0300 0.0300 0.0250 0.0250 48,650 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0300 0.0250 0.0250 83,999 -0.00(-16.67%)
Apr 09, 2021 0.0300 0.0300 0.0300 0.0300 57,700 +0.00(+20.00%)
Apr 08, 2021 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 07, 2021 0.0250 0.0250 0.0250 0.0250 258,000 -0.00(-16.67%)
Apr 06, 2021 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Apr 05, 2021 0.0350 0.0350 0.0250 0.0300 220,500 -0.01(-14.29%)
Apr 01, 2021 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 29, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 26, 2021 0.0250 0.0300 0.0250 0.0300 11,000 +0.00(+20.00%)
Mar 25, 2021 0.0250 0.0250 0.0250 0.0250 13,150 +0.00(+0.00%)
Mar 24, 2021 0.0250 0.0300 0.0250 0.0250 241,000 +0.00(+0.00%)
Mar 23, 2021 0.0250 0.0250 0.0250 0.0250 1,018 +0.00(+0.00%)
Mar 22, 2021 0.0250 0.0250 0.0250 0.0250 157,000 +0.00(+0.00%)
Mar 19, 2021 0.0250 0.0250 0.0250 0.0250 199,000 +0.00(+0.00%)
Mar 18, 2021 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Mar 17, 2021 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Mar 16, 2021 0.0250 0.0250 0.0250 0.0250 192,000 +0.00(+0.00%)
Mar 15, 2021 0.0250 0.0250 0.0250 0.0250 656,999 +0.00(+0.00%)
Mar 12, 2021 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Mar 11, 2021 0.0200 0.0250 0.0200 0.0250 10,000 +0.01(+25.00%)
Mar 10, 2021 0.0250 0.0250 0.0200 0.0200 20,102 -0.01(-20.00%)
Mar 09, 2021 0.0250 0.0250 0.0250 0.0250 6,650 +0.00(+0.00%)
Mar 08, 2021 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Mar 05, 2021 0.0200 0.0250 0.0200 0.0200 957,800 -0.01(-20.00%)
Mar 03, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 02, 2021 0.0250 0.0250 0.0250 0.0250 45,250 +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.