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 (%)
Aug 26, 2022 0.1200 0 -0.01(-7.69%)
Aug 25, 2022 0.1350 0.1350 0.1300 0.1300 5,300 -0.01(-7.14%)
Aug 24, 2022 0.1450 0.1450 0.1400 0.1400 1,000 -0.00(-3.45%)
Aug 22, 2022 0.1450 0 +0.00(+0.00%)
Aug 19, 2022 0.1400 0.1450 0.1400 0.1450 1,000 -0.03(-14.71%)
Aug 17, 2022 0.1700 0 +0.04(+25.93%)
Aug 16, 2022 0.1400 0.1400 0.1350 0.1350 20,600 +0.01(+3.85%)
Aug 15, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Aug 05, 2022 0.1200 0 +0.00(+4.35%)
Aug 04, 2022 0.1200 0.1200 0.1150 0.1150 7,500 -0.02(-14.81%)
Aug 02, 2022 0.1350 0 +0.03(+28.57%)
Jul 29, 2022 0.1050 0 +0.01(+10.53%)
Jul 28, 2022 0.1100 0.1100 0.0950 0.0950 6,000 -0.02(-17.39%)
Jul 27, 2022 0.1250 0.1250 0.1150 0.1150 2,500 -0.01(-8.00%)
Jul 25, 2022 0.1250 0 +0.01(+8.70%)
Jul 19, 2022 0.1150 0 +0.01(+4.55%)
Jul 15, 2022 0.1100 0 -0.01(-8.33%)
Jul 06, 2022 0.1200 0 -0.01(-4.00%)
Jun 22, 2022 0.1250 200 -0.02(-16.67%)
Jun 16, 2022 0.1500 0 +0.00(+0.00%)
Jun 15, 2022 0.1550 0.1550 0.1500 0.1500 1,000 +0.01(+7.14%)
Jun 13, 2022 0.1400 0 -0.01(-9.68%)
Jun 10, 2022 0.1450 0.1550 0.1400 0.1550 2,000 +0.01(+3.33%)
Jun 09, 2022 0.1550 0.1550 0.1500 0.1500 2,705 +0.01(+7.14%)
Jun 08, 2022 0.1400 0.1400 0.1400 0.1400 1,237 +0.01(+7.69%)
Jun 03, 2022 0.1300 0 -0.01(-7.14%)
Jun 02, 2022 0.1300 0.1400 0.1300 0.1400 2,200 -0.00(-3.45%)
May 31, 2022 0.1450 400 +0.00(+0.00%)
May 30, 2022 0.1250 0.1450 0.1250 0.1450 7,200 +0.02(+16.00%)
May 26, 2022 0.1250 0 -0.01(-3.85%)
May 25, 2022 0.1450 0.1450 0.1200 0.1300 8,500 +0.01(+4.00%)
May 24, 2022 0.1350 0.1650 0.1250 0.1250 23,700 -0.06(-32.43%)
May 20, 2022 0.1850 0 +0.04(+32.14%)
May 19, 2022 0.1350 0.1400 0.1350 0.1400 4,700 +0.03(+21.74%)
May 18, 2022 0.1400 0.1400 0.1150 0.1150 13,500 -0.03(-17.86%)
May 16, 2022 0.1400 0.1400 650 -0.00(-3.45%)
May 13, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.02(+16.00%)
May 12, 2022 0.1450 0.1450 0.1250 0.1250 3,000 -0.01(-3.85%)
May 11, 2022 0.1500 0.1500 0.1300 0.1300 15,750 -0.02(-16.13%)
May 10, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.02(+14.81%)
May 06, 2022 0.1350 100 -0.01(-10.00%)
May 04, 2022 0.1500 0 -0.01(-3.23%)
May 03, 2022 0.1550 0.1550 0.1400 0.1550 4,000 -0.01(-3.13%)
Apr 29, 2022 0.1600 0 +0.01(+3.23%)
Apr 28, 2022 0.1600 0.1600 0.1400 0.1550 6,512 +0.01(+3.33%)
Apr 25, 2022 0.1500 300 +0.00(+0.00%)
Apr 22, 2022 0.1600 0.1600 0.1500 0.1500 2,500 -0.01(-6.25%)
Apr 21, 2022 0.1600 0.1600 0.1600 0.1600 550 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Apr 19, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Apr 18, 2022 0.1600 0.1600 0.1600 0.1600 702 -0.01(-3.03%)
Apr 14, 2022 0.1650 0 +0.00(+0.00%)
Apr 13, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 11, 2022 0.1650 0 -0.01(-2.94%)
Apr 08, 2022 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-2.86%)
Apr 06, 2022 0.1750 460 +0.00(+0.00%)
Apr 05, 2022 0.1750 0.1750 0.1750 0.1750 1,305 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1750 0.1700 0.1750 1,500 +0.03(+25.00%)
Apr 01, 2022 0.1750 0.1750 0.1400 0.1400 12,450 -0.03(-20.00%)
Mar 31, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Mar 30, 2022 0.1800 0.1800 0.1800 0.1800 1,500 +0.03(+20.00%)
Mar 29, 2022 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Mar 28, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Mar 25, 2022 0.1600 0.1600 0.1550 0.1550 18,124 -0.01(-3.13%)
Mar 24, 2022 0.1650 0.1900 0.1600 0.1600 11,100 -0.02(-11.11%)
Mar 23, 2022 0.1700 0.1800 0.1700 0.1800 8,000 +0.02(+12.50%)
Mar 22, 2022 0.1750 0.1750 0.1600 0.1600 6,000 -0.04(-17.95%)
Mar 21, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+8.33%)
Mar 18, 2022 0.1900 0.1900 0.1800 0.1800 1,500 -0.01(-5.26%)
Mar 17, 2022 0.1850 0.1950 0.1350 0.1900 9,000 +0.02(+8.57%)
Mar 16, 2022 0.2050 0.2050 0.1750 0.1750 6,019 -0.03(-12.50%)
Mar 15, 2022 0.2050 0.2050 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 14, 2022 0.1750 0.2100 0.1750 0.2000 10,900 +0.03(+14.29%)
Mar 11, 2022 0.1650 0.1750 0.1650 0.1750 1,700 +0.00(+2.94%)
Mar 08, 2022 0.1700 0 +0.01(+3.03%)
Mar 07, 2022 0.1750 0.1750 0.1650 0.1650 6,500 -0.01(-2.94%)
Mar 03, 2022 0.1700 0 +0.01(+6.25%)
Mar 02, 2022 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Mar 01, 2022 0.1550 0.1800 0.1300 0.1650 8,600 +0.02(+13.79%)
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%)
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.