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 (%)
Sep 28, 2012 2.050 2.090 2.020 2.060 187,225 -0.04(-1.90%)
Sep 27, 2012 2.030 2.100 1.990 2.100 248,585 +0.15(+7.69%)
Sep 26, 2012 1.910 2.040 1.890 1.950 83,938 +0.02(+1.04%)
Sep 25, 2012 2.050 2.070 1.910 1.930 272,245 -0.12(-5.85%)
Sep 24, 2012 2.050 2.100 2.040 2.050 159,560 -0.04(-1.91%)
Sep 21, 2012 2.060 2.090 2.020 2.090 108,140 +0.04(+1.95%)
Sep 20, 2012 2.060 2.110 2.040 2.050 224,172 -0.02(-0.97%)
Sep 19, 2012 2.110 2.110 2.040 2.070 188,302 -0.03(-1.43%)
Sep 18, 2012 2.130 2.140 2.040 2.100 173,627 +0.01(+0.48%)
Sep 17, 2012 2.030 2.140 2.010 2.090 404,885 +0.10(+5.03%)
Sep 14, 2012 1.980 2.020 1.970 1.990 591,446 +0.03(+1.53%)
Sep 13, 2012 1.960 2.060 1.960 1.960 398,120 +0.02(+1.03%)
Sep 12, 2012 1.960 2.000 1.940 1.940 274,820 +0.00(+0.00%)
Sep 11, 2012 2.000 2.000 1.940 1.940 273,200 -0.06(-3.00%)
Sep 10, 2012 1.980 2.010 1.960 2.000 299,005 +0.03(+1.52%)
Sep 07, 2012 1.980 2.020 1.950 1.970 350,534 +0.03(+1.55%)
Sep 06, 2012 1.990 2.030 1.940 1.940 271,841 -0.05(-2.51%)
Sep 05, 2012 2.030 2.050 1.930 1.990 344,437 -0.03(-1.49%)
Sep 04, 2012 2.160 2.180 2.010 2.020 143,574 -0.05(-2.42%)
Aug 31, 2012 2.070 2.070 2.070 0 +0.13(+6.70%)
Aug 30, 2012 1.990 2.020 1.930 1.940 220,785 -0.06(-3.00%)
Aug 29, 2012 2.010 2.120 1.980 2.000 336,055 -0.07(-3.38%)
Aug 27, 2012 2.100 2.100 2.020 2.070 282,038 +0.02(+0.98%)
Aug 24, 2012 2.220 2.220 2.050 2.050 491,965 -0.20(-8.89%)
Aug 23, 2012 2.300 2.300 2.220 2.250 145,555 -0.01(-0.44%)
Aug 22, 2012 2.230 2.300 2.150 2.260 353,475 +0.09(+4.15%)
Aug 21, 2012 2.200 2.390 2.170 2.170 878,640 -0.01(-0.46%)
Aug 20, 2012 2.030 2.180 1.960 2.180 371,443 +0.13(+6.34%)
Aug 17, 2012 1.870 2.050 1.820 2.050 741,203 +0.26(+14.53%)
Aug 16, 2012 1.840 1.850 1.770 1.790 187,281 -0.04(-2.19%)
Aug 15, 2012 1.840 1.840 1.710 1.830 279,030 +0.01(+0.55%)
Aug 14, 2012 1.630 1.830 1.630 1.820 466,905 +0.19(+11.66%)
Aug 13, 2012 1.650 1.680 1.630 1.630 201,391 +0.01(+0.62%)
Aug 11, 2012 1.600 1.670 1.600 1.620 214,827 +0.00(+0.00%)
Aug 10, 2012 1.600 1.670 1.600 1.620 214,827 +0.03(+1.89%)
Aug 09, 2012 1.590 1.630 1.540 1.590 292,128 -0.02(-1.24%)
Aug 08, 2012 1.630 1.640 1.590 1.610 230,664 -0.01(-0.62%)
Aug 07, 2012 1.710 1.710 1.600 1.620 464,917 -0.06(-3.57%)
Aug 03, 2012 1.680 1.680 1.680 0 +0.02(+1.20%)
Aug 02, 2012 1.670 1.700 1.650 1.660 62,750 -0.02(-1.19%)
Aug 01, 2012 1.710 1.720 1.670 1.680 136,987 -0.04(-2.33%)
Jul 31, 2012 1.780 1.780 1.700 1.720 204,808 -0.07(-3.91%)
Jul 30, 2012 1.830 1.830 1.730 1.790 178,440 -0.02(-1.10%)
Jul 27, 2012 1.720 1.810 1.710 1.810 137,457 +0.09(+5.23%)
Jul 26, 2012 1.700 1.720 1.670 1.720 220,452 +0.02(+1.18%)
Jul 25, 2012 1.710 1.750 1.660 1.700 141,925 +0.02(+1.19%)
Jul 24, 2012 1.720 1.750 1.670 1.680 245,842 +0.00(+0.00%)
Jul 23, 2012 1.690 1.740 1.650 1.680 272,076 -0.09(-5.08%)
Jul 20, 2012 1.770 1.790 1.740 1.770 88,880 +0.01(+0.57%)
Jul 19, 2012 1.800 1.840 1.690 1.760 341,932 -0.03(-1.68%)
Jul 18, 2012 1.740 1.850 1.740 1.790 377,732 +0.06(+3.47%)
Jul 17, 2012 1.710 1.740 1.660 1.730 185,443 +0.05(+2.98%)
Jul 16, 2012 1.670 1.690 1.620 1.680 157,650 +0.05(+3.07%)
Jul 13, 2012 1.630 1.740 1.630 1.630 223,277 +0.02(+1.24%)
Jul 12, 2012 1.640 1.660 1.560 1.610 394,154 -0.06(-3.59%)
Jul 11, 2012 1.730 1.730 1.640 1.670 325,700 -0.06(-3.47%)
Jul 10, 2012 1.950 1.950 1.720 1.730 339,821 -0.19(-9.90%)
Jul 09, 2012 1.950 1.970 1.810 1.920 233,200 -0.03(-1.54%)
Jul 06, 2012 1.930 1.950 1.880 1.950 107,465 -0.03(-1.52%)
Jul 05, 2012 1.930 2.050 1.900 1.980 420,798 +0.07(+3.66%)
Jul 04, 2012 1.940 1.950 1.900 1.910 235,795 -0.03(-1.55%)
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.