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 (%)
Apr 30, 2018 0.0350 0.0350 0.0300 0.0300 57,100 +0.00(+0.00%)
Apr 27, 2018 0.0300 0.0300 0.0300 0.0300 141,000 +0.00(+0.00%)
Apr 26, 2018 0.0300 0.0350 0.0300 0.0300 469,180 +0.00(+20.00%)
Apr 25, 2018 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 24, 2018 0.0250 0.0250 0.0250 0.0250 4,500 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0300 0.0300 0.0300 360,100 +0.00(+20.00%)
Apr 17, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 12, 2018 0.0250 0.0300 0.0250 0.0300 113,000 +0.00(+20.00%)
Apr 10, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 05, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 04, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 28, 2018 0.0250 0.0250 0.0250 0.0250 266,260 +0.00(+0.00%)
Mar 27, 2018 0.0250 0.0250 0.0250 0.0250 357,000 +0.00(+0.00%)
Mar 26, 2018 0.0250 0.0250 0.0200 0.0250 907,100 +0.00(+0.00%)
Mar 23, 2018 0.0250 0.0250 0.0250 0.0250 2,343,000 +0.00(+0.00%)
Mar 22, 2018 0.0250 0.0300 0.0250 0.0250 1,842,700 +0.00(+0.00%)
Mar 21, 2018 0.0250 0.0250 0.0250 0.0250 813,115 +0.00(+0.00%)
Mar 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 16, 2018 0.0250 0.0250 0.0250 0.0250 8,400 +0.00(+0.00%)
Mar 15, 2018 0.0250 0.0250 0.0250 0.0250 135,270 +0.00(+0.00%)
Mar 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2018 0.0250 0.0250 0.0250 0.0250 946,000 -0.00(-16.67%)
Mar 09, 2018 0.0300 0.0300 0.0300 0.0300 2,121 +0.00(+0.00%)
Mar 07, 2018 0.0300 0.0300 0.0300 123 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0350 0.0300 0.0300 464,000 +0.00(+20.00%)
Mar 05, 2018 0.0300 0.0300 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 01, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 28, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 27, 2018 0.0250 0.0250 0.0250 0.0250 3,300 +0.00(+0.00%)
Feb 26, 2018 0.0250 0.0250 0.0250 0.0250 300,500 +0.00(+0.00%)
Feb 23, 2018 0.0250 0.0250 0.0250 0.0250 78,056 +0.00(+0.00%)
Feb 21, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 20, 2018 0.0250 0.0250 0.0250 0.0250 2,548,500 -0.00(-16.67%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2018 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 12, 2018 0.0250 0.0300 0.0250 0.0300 23,000 +0.00(+0.00%)
Feb 09, 2018 0.0300 0.0300 0.0250 0.0300 1,563,500 +0.00(+0.00%)
Feb 08, 2018 0.0350 0.0350 0.0300 0.0300 96,000 -0.01(-14.29%)
Feb 02, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 01, 2018 0.0350 0.0350 0.0350 0.0350 52,400 +0.00(+0.00%)
Jan 31, 2018 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Jan 30, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 29, 2018 0.0300 0.0350 0.0300 0.0350 24,700 +0.01(+16.67%)
Jan 26, 2018 0.0350 0.0350 0.0300 0.0300 9,300 -0.01(-14.29%)
Jan 25, 2018 0.0400 0.0400 0.0350 0.0350 68,000 -0.00(-12.50%)
Jan 24, 2018 0.0400 0.0400 0.0400 0.0400 30,600 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2018 0.0400 0.0400 0.0350 0.0350 35,000 -0.00(-12.50%)
Jan 16, 2018 0.0250 0.0400 0.0250 0.0400 858,630 +0.01(+33.33%)
Jan 15, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+0.00%)
Jan 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 09, 2018 0.0350 0.0350 0.0250 0.0300 371,625 -0.01(-14.29%)
Jan 08, 2018 0.0350 0.0350 0.0350 0.0350 23,900 +0.01(+16.67%)
Jan 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2018 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-14.29%)
Jan 02, 2018 0.0300 0.0350 0.0300 0.0350 75,125 +0.00(+0.00%)
Dec 29, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 28, 2017 0.0350 0.0350 0.0300 0.0300 29,200 +0.00(+20.00%)
Dec 27, 2017 0.0350 0.0350 0.0250 0.0250 68,500 -0.00(-16.67%)
Dec 22, 2017 0.0300 0.0300 0.0300 0.0300 59,500 +0.00(+0.00%)
Dec 21, 2017 0.0250 0.0300 0.0250 0.0300 148,300 +0.00(+20.00%)
Dec 20, 2017 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Dec 18, 2017 0.0250 0.0250 0.0250 0.0250 16,440 +0.00(+0.00%)
Dec 15, 2017 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Dec 14, 2017 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Dec 13, 2017 0.0250 0.0250 0.0250 0.0250 113,700 +0.00(+0.00%)
Dec 12, 2017 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Dec 11, 2017 0.0250 0.0250 0.0250 0.0250 6,600 +0.00(+0.00%)
Dec 08, 2017 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Dec 07, 2017 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Dec 06, 2017 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 05, 2017 0.0250 0.0300 0.0250 0.0300 15,200 +0.00(+20.00%)
Dec 04, 2017 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Dec 01, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 30, 2017 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 28, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 27, 2017 0.0350 0.0350 0.0300 0.0350 44,833 +0.00(+0.00%)
Nov 24, 2017 0.0400 0.0400 0.0300 0.0350 134,600 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0400 0.0350 0.0350 115,000 +0.00(+0.00%)
Nov 22, 2017 0.0350 0.0400 0.0350 0.0350 108,225 +0.00(+0.00%)
Nov 21, 2017 0.0400 0.0400 0.0350 0.0350 51,600 -0.00(-12.50%)
Nov 20, 2017 0.0400 0.0500 0.0400 0.0400 611,550 +0.00(+0.00%)
Nov 17, 2017 0.0400 0.0400 0.0350 0.0400 319,000 +0.00(+0.00%)
Nov 16, 2017 0.0350 0.0400 0.0350 0.0400 181,000 +0.01(+33.33%)
Nov 15, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 14, 2017 0.0300 0.0300 0.0300 0.0300 56,000 +0.00(+20.00%)
Nov 13, 2017 0.0300 0.0300 0.0250 0.0250 120,000 -0.00(-16.67%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Nov 09, 2017 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0350 0.0350 252,000 -0.00(-12.50%)
Nov 07, 2017 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+0.00%)
Nov 06, 2017 0.0350 0.0400 0.0350 0.0400 425,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0350 0.0400 330,000 +0.00(+0.00%)
Nov 02, 2017 0.0300 0.0400 0.0300 0.0400 152,800 +0.00(+14.29%)
Nov 01, 2017 0.0300 0.0300 0.0250 0.0350 53,230 +0.00(+0.00%)
Oct 31, 2017 0.0250 0.0350 0.0250 0.0350 22,000 +0.00(+0.00%)
Oct 30, 2017 0.0300 0.0350 0.0250 0.0350 309,500 +0.01(+16.67%)
Oct 27, 2017 0.0300 0.0300 0.0300 0.0300 304,000 +0.00(+20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 24, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 23, 2017 0.0250 0.0300 0.0250 0.0300 612,500 +0.00(+20.00%)
Oct 19, 2017 0.0250 0.0250 0.0250 250 -0.00(-16.67%)
Oct 18, 2017 0.0350 0.0350 0.0250 0.0300 91,000 -0.01(-14.29%)
Oct 17, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 16, 2017 0.0350 0.0400 0.0350 0.0350 1,294,480 +0.01(+16.67%)
Oct 13, 2017 0.0300 0.0350 0.0300 0.0300 468,200 +0.00(+20.00%)
Oct 12, 2017 0.0250 0.0250 0.0250 0.0250 501,000 +0.00(+0.00%)
Oct 11, 2017 0.0300 0.0300 0.0250 0.0250 32,000 -0.00(-16.67%)
Oct 10, 2017 0.0250 0.0300 0.0250 0.0300 143,000 +0.00(+20.00%)
Oct 06, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Oct 04, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 03, 2017 0.0200 0.0250 0.0200 0.0250 12,000 +0.00(+0.00%)
Oct 02, 2017 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Sep 28, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 27, 2017 0.0300 0.0300 0.0250 0.0300 140,000 +0.00(+0.00%)
Sep 26, 2017 0.0250 0.0350 0.0250 0.0300 1,343,800 +0.00(+20.00%)
Sep 25, 2017 0.0200 0.0250 0.0200 0.0250 475,750 +0.01(+66.67%)
Sep 22, 2017 0.0150 0.0150 0.0150 0.0150 2,300 -0.01(-25.00%)
Sep 21, 2017 0.0200 0.0200 0.0200 0.0200 409,809 +0.00(+0.00%)
Sep 20, 2017 0.0200 0.0200 0.0200 0.0200 703,000 +0.00(+0.00%)
Sep 18, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 15, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Sep 14, 2017 0.0200 0.0200 0.0200 0.0200 281,000 +0.00(+0.00%)
Sep 13, 2017 0.0200 0.0200 0.0200 0.0200 244,000 +0.00(+0.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0.0200 470,000 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 06, 2017 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Sep 05, 2017 0.0200 0.0200 0.0200 0.0200 300,500 +0.00(+0.00%)
Sep 01, 2017 0.0200 0.0200 0.0200 0.0200 146,000 +0.00(+0.00%)
Aug 30, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 21, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 18, 2017 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
Aug 17, 2017 0.0200 0.0200 0.0200 0.0200 503,000 +0.00(+0.00%)
Aug 16, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Aug 15, 2017 0.0200 0.0200 0.0200 0.0200 519,000 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0200 0.0200 0.0200 405,000 +0.00(+0.00%)
Aug 11, 2017 0.0200 0.0200 0.0200 0.0200 136,000 +0.00(+0.00%)
Aug 10, 2017 0.0200 0.0200 0.0200 0.0200 1,110,700 +0.00(+0.00%)
Aug 09, 2017 0.0200 0.0200 0.0200 0.0200 405,500 +0.00(+0.00%)
Aug 08, 2017 0.0200 0.0200 0.0200 0.0200 15,400 +0.00(+0.00%)
Aug 04, 2017 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Aug 03, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 27, 2017 0.0200 0.0200 0.0200 0.0200 23,500 +0.00(+0.00%)
Jul 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2017 0.0250 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Jul 20, 2017 0.0200 0.0200 0.0200 350 +0.00(+0.00%)
Jul 18, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2017 0.0200 0.0200 0.0200 0.0200 29,200 +0.00(+0.00%)
Jul 13, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 12, 2017 0.0200 0.0250 0.0200 0.0200 376,600 +0.00(+0.00%)
Jul 11, 2017 0.0200 0.0200 0.0200 0.0200 118,650 -0.01(-20.00%)
Jul 07, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 03, 2017 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 30, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2017 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Jun 22, 2017 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Jun 19, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 16, 2017 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
Jun 15, 2017 0.0200 0.0250 0.0200 0.0250 25,000 +0.01(+25.00%)
Jun 14, 2017 0.0200 0.0200 0.0200 0.0200 50,600 +0.00(+0.00%)
Jun 13, 2017 0.0200 0.0200 0.0200 0.0200 53,000 +0.00(+0.00%)
Jun 12, 2017 0.0200 0.0200 0.0200 0.0200 54,800 +0.00(+0.00%)
Jun 09, 2017 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Jun 08, 2017 0.0200 0.0200 0.0200 0.0200 38,088 +0.00(+0.00%)
Jun 05, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 02, 2017 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 01, 2017 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
May 31, 2017 0.0250 0.0250 0.0250 0.0250 112,000 +0.00(+0.00%)
May 30, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 29, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 26, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 24, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 23, 2017 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 19, 2017 0.0250 0.0250 0.0250 0.0250 223,000 +0.01(+25.00%)
May 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 04, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 03, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
May 02, 2017 0.0250 0.0250 0.0250 0.0250 222,700 +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.