Skip to main content
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 (%)
May 31, 2013 0.3950 0.4000 0.3650 0.4000 162,000 +0.01(+2.56%)
May 30, 2013 0.4200 0.4200 0.3750 0.3900 245,919 -0.03(-7.14%)
May 29, 2013 0.4150 0.4300 0.4000 0.4200 152,756 +0.01(+3.70%)
May 28, 2013 0.4700 0.4750 0.4050 0.4050 400,009 -0.07(-15.62%)
May 27, 2013 0.4600 0.4850 0.4600 0.4800 125,549 +0.02(+4.35%)
May 24, 2013 0.4100 0.4750 0.4050 0.4600 446,626 +0.05(+12.20%)
May 23, 2013 0.4000 0.4200 0.3900 0.4100 145,500 +0.01(+2.50%)
May 22, 2013 0.4200 0.4300 0.4000 0.4000 251,673 -0.02(-4.76%)
May 21, 2013 0.4300 0.4400 0.4200 0.4200 481,841 +0.01(+1.20%)
May 17, 2013 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 16, 2013 0.3700 0.4350 0.3600 0.4150 955,529 +0.05(+15.28%)
May 15, 2013 0.3600 0.3600 0.3350 0.3600 449,151 -0.02(-4.00%)
May 13, 2013 0.3400 0.3850 0.3350 0.3750 776,237 +0.07(+20.97%)
May 10, 2013 0.3300 0.3300 0.3000 0.3100 567,657 -0.01(-1.59%)
May 09, 2013 0.3400 0.3400 0.3150 0.3150 174,565 -0.02(-4.55%)
May 08, 2013 0.3600 0.3600 0.3100 0.3300 219,749 -0.01(-1.49%)
May 07, 2013 0.3600 0.3600 0.3250 0.3350 176,870 -0.01(-1.47%)
May 06, 2013 0.3800 0.3800 0.3400 0.3400 70,700 -0.00(-1.45%)
May 03, 2013 0.3600 0.3850 0.3450 0.3450 277,225 -0.03(-8.00%)
May 02, 2013 0.3800 0.3800 0.3600 0.3750 85,470 +0.02(+4.17%)
May 01, 2013 0.4000 0.4000 0.3550 0.3600 245,953 -0.03(-6.49%)
Apr 30, 2013 0.4100 0.4150 0.3850 0.3850 111,900 -0.02(-6.10%)
Apr 29, 2013 0.4150 0.4300 0.3750 0.4100 170,340 +0.02(+5.13%)
Apr 26, 2013 0.4000 0.4150 0.3900 0.3900 208,932 -0.02(-3.70%)
Apr 25, 2013 0.4450 0.4750 0.4050 0.4050 406,136 -0.01(-2.41%)
Apr 24, 2013 0.3600 0.4200 0.3600 0.4150 401,789 +0.05(+15.28%)
Apr 23, 2013 0.3250 0.3600 0.3250 0.3600 229,951 +0.03(+9.09%)
Apr 22, 2013 0.3350 0.3400 0.3200 0.3300 133,400 +0.01(+1.54%)
Apr 19, 2013 0.3400 0.3400 0.3250 0.3250 186,810 -0.02(-4.41%)
Apr 18, 2013 0.3450 0.3450 0.3150 0.3400 156,500 -0.01(-2.86%)
Apr 17, 2013 0.3700 0.3700 0.3250 0.3500 445,986 -0.02(-4.11%)
Apr 16, 2013 0.3450 0.3700 0.3400 0.3650 123,700 -0.01(-1.35%)
Apr 15, 2013 0.3700 0.3700 0.3400 0.3700 184,450 -0.01(-2.63%)
Apr 12, 2013 0.3600 0.3800 0.3600 0.3800 117,850 +0.02(+4.11%)
Apr 11, 2013 0.3600 0.3650 0.3600 0.3650 21,680 -0.01(-1.35%)
Apr 10, 2013 0.3900 0.3900 0.3700 0.3700 149,775 -0.02(-3.90%)
Apr 09, 2013 0.3900 0.4050 0.3850 0.3850 45,375 -0.01(-1.28%)
Apr 08, 2013 0.3800 0.4000 0.3750 0.3900 119,130 +0.01(+1.30%)
Apr 05, 2013 0.3950 0.3950 0.3850 0.3850 112,430 +0.00(+0.00%)
Apr 04, 2013 0.4150 0.4150 0.3800 0.3850 502,925 -0.01(-1.28%)
Apr 03, 2013 0.5000 0.5000 0.3800 0.3900 909,377 -0.13(-25.00%)
Apr 02, 2013 0.5300 0.5300 0.4800 0.5200 132,535 -0.01(-1.89%)
Apr 01, 2013 0.5000 0.5300 0.4800 0.5300 70,600 +0.03(+6.00%)
Mar 28, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Mar 27, 2013 0.5400 0.5400 0.4750 0.4900 170,320 -0.05(-9.26%)
Mar 26, 2013 0.5600 0.5600 0.5300 0.5400 2,500 +0.04(+8.00%)
Mar 25, 2013 0.5600 0.5600 0.5000 0.5000 46,820 -0.02(-3.85%)
Mar 22, 2013 0.5600 0.5600 0.5000 0.5200 99,360 +0.00(+0.00%)
Mar 21, 2013 0.6100 0.6200 0.5200 0.5200 158,830 -0.08(-13.33%)
Mar 20, 2013 0.5900 0.6100 0.5900 0.6000 13,000 +0.03(+5.26%)
Mar 19, 2013 0.6100 0.6100 0.5600 0.5700 101,850 -0.04(-6.56%)
Mar 18, 2013 0.6100 0.6200 0.5900 0.6100 49,400 +0.03(+5.17%)
Mar 15, 2013 0.5200 0.6100 0.5200 0.5800 88,662 +0.03(+5.45%)
Mar 14, 2013 0.5900 0.5900 0.5300 0.5500 145,005 -0.03(-5.17%)
Mar 13, 2013 0.6600 0.6800 0.5800 0.5800 208,710 -0.06(-9.38%)
Mar 12, 2013 0.6300 0.6600 0.6200 0.6400 388,181 +0.04(+6.67%)
Mar 11, 2013 0.5600 0.7000 0.5500 0.6000 661,525 +0.06(+11.11%)
Mar 08, 2013 0.4300 0.5400 0.4250 0.5400 473,749 +0.12(+27.06%)
Mar 07, 2013 0.4500 0.4500 0.4250 0.4250 81,900 -0.02(-3.41%)
Mar 06, 2013 0.4400 0.4600 0.4400 0.4400 122,961 +0.01(+2.33%)
Mar 05, 2013 0.4300 0.4700 0.4250 0.4300 458,640 +0.01(+1.18%)
Mar 04, 2013 0.4350 0.4500 0.4200 0.4250 217,190 -0.01(-2.30%)
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.