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 +0.1300 (+16.05%)
Streaming Delayed 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%)
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.