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, 2012 2.970 3.000 2.690 3.000 517,672 +0.02(+0.67%)
Apr 27, 2012 3.000 3.050 2.930 2.980 422,933 -0.01(-0.33%)
Apr 26, 2012 2.930 3.040 2.920 2.990 362,495 +0.08(+2.75%)
Apr 25, 2012 2.850 2.950 2.760 2.910 522,411 +0.15(+5.43%)
Apr 24, 2012 2.940 2.950 2.750 2.760 274,720 -0.09(-3.16%)
Apr 23, 2012 3.140 3.140 2.850 2.850 636,870 -0.34(-10.66%)
Apr 20, 2012 2.900 3.190 2.850 3.190 1,500,704 +0.34(+11.93%)
Apr 19, 2012 2.700 2.870 2.600 2.850 399,293 +0.20(+7.55%)
Apr 18, 2012 2.830 2.830 2.600 2.650 462,140 -0.15(-5.36%)
Apr 17, 2012 2.930 2.950 2.770 2.800 629,929 -0.09(-3.11%)
Apr 16, 2012 2.870 2.960 2.870 2.890 433,404 +0.10(+3.58%)
Apr 13, 2012 2.950 2.950 2.650 2.790 295,490 -0.11(-3.79%)
Apr 12, 2012 2.620 2.950 2.620 2.900 1,282,119 +0.29(+11.11%)
Apr 11, 2012 2.550 2.690 2.550 2.610 718,895 +0.20(+8.30%)
Apr 10, 2012 2.640 2.640 2.390 2.410 447,954 -0.18(-6.95%)
Apr 09, 2012 2.700 2.770 2.500 2.590 223,163 -0.10(-3.72%)
Apr 05, 2012 2.700 2.820 2.690 2.690 193,961 -0.05(-1.82%)
Apr 04, 2012 2.860 2.860 2.660 2.740 283,246 -0.12(-4.20%)
Apr 03, 2012 3.100 3.100 2.860 2.860 319,288 -0.16(-5.30%)
Apr 02, 2012 2.690 3.090 2.610 3.020 704,611 +0.23(+8.24%)
Mar 30, 2012 2.900 2.950 2.710 2.790 857,142 -0.08(-2.79%)
Mar 29, 2012 2.950 2.950 2.770 2.870 401,464 -0.05(-1.71%)
Mar 28, 2012 3.000 3.020 2.830 2.920 475,567 -0.06(-2.01%)
Mar 27, 2012 3.050 3.090 2.980 2.980 369,649 -0.03(-1.00%)
Mar 26, 2012 3.100 3.140 3.000 3.010 296,341 -0.09(-2.90%)
Mar 23, 2012 3.010 3.170 2.970 3.100 355,249 +0.09(+2.99%)
Mar 22, 2012 3.110 3.110 2.920 3.010 915,026 -0.14(-4.44%)
Mar 21, 2012 3.270 3.360 3.150 3.150 297,376 -0.12(-3.67%)
Mar 20, 2012 3.120 3.330 3.000 3.270 1,046,962 +0.12(+3.81%)
Mar 19, 2012 3.260 3.300 3.130 3.150 537,231 -0.12(-3.67%)
Mar 16, 2012 3.250 3.290 3.160 3.270 339,870 +0.00(+0.00%)
Mar 15, 2012 3.350 3.390 3.240 3.270 344,150 -0.13(-3.82%)
Mar 14, 2012 3.500 3.550 3.350 3.400 412,696 -0.10(-2.86%)
Mar 13, 2012 3.390 3.520 3.380 3.500 315,000 +0.07(+2.04%)
Mar 12, 2012 3.500 3.550 3.340 3.430 481,571 -0.01(-0.29%)
Mar 09, 2012 3.350 3.440 3.280 3.440 299,925 +0.14(+4.24%)
Mar 08, 2012 3.140 3.310 3.110 3.300 604,213 +0.14(+4.43%)
Mar 07, 2012 3.350 3.350 3.160 3.160 398,497 -0.14(-4.24%)
Mar 06, 2012 3.320 3.380 3.210 3.300 878,696 -0.10(-2.94%)
Mar 05, 2012 3.540 3.560 3.300 3.400 397,282 -0.05(-1.45%)
Mar 02, 2012 3.250 3.490 3.100 3.450 1,802,951 +0.13(+3.92%)
Mar 01, 2012 3.560 3.590 3.300 3.320 482,360 -0.27(-7.52%)
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%)
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.