Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Zealand Energy Corp (TSV: NZ )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 10, 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, 2012 2.300 2.380 2.130 2.180 669,065 +0.02(+0.93%)
May 30, 2012 2.390 2.400 2.150 2.160 702,225 -0.24(-10.00%)
May 29, 2012 2.470 2.550 2.320 2.400 438,279 -0.04(-1.64%)
May 28, 2012 2.470 2.490 2.370 2.440 224,100 +0.04(+1.67%)
May 25, 2012 2.190 2.530 2.190 2.400 577,630 +0.20(+9.09%)
May 24, 2012 2.110 2.330 2.080 2.200 465,776 +0.08(+3.77%)
May 23, 2012 2.220 2.240 2.020 2.120 556,091 -0.17(-7.42%)
May 22, 2012 2.210 2.360 2.210 2.290 469,829 +0.01(+0.44%)
May 18, 2012 2.280 2.280 2.280 0 +0.00(+0.00%)
May 17, 2012 2.450 2.450 2.220 2.280 371,618 -0.09(-3.80%)
May 16, 2012 2.250 2.520 2.060 2.370 1,280,704 +0.12(+5.33%)
May 15, 2012 2.560 2.560 2.130 2.250 477,490 -0.21(-8.54%)
May 14, 2012 2.640 2.660 2.460 2.460 409,236 -0.27(-9.89%)
May 11, 2012 2.500 2.730 2.460 2.730 563,975 +0.18(+7.06%)
May 10, 2012 2.610 2.700 2.550 2.550 200,660 -0.09(-3.41%)
May 09, 2012 2.520 2.720 2.490 2.640 208,950 +0.03(+1.15%)
May 08, 2012 2.600 2.700 2.430 2.610 417,378 -0.07(-2.61%)
May 07, 2012 2.760 2.800 2.560 2.680 376,739 -0.20(-6.94%)
May 04, 2012 2.810 2.930 2.730 2.880 216,450 +0.06(+2.13%)
May 03, 2012 2.870 2.900 2.780 2.820 187,933 -0.08(-2.76%)
May 02, 2012 2.860 2.940 2.770 2.900 225,150 +0.03(+1.05%)
May 01, 2012 3.000 3.000 2.840 2.870 195,990 -0.13(-4.33%)
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%)
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.