New Zealand Energy Corp (NZ)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.71 | 0.71 | 0.71 | 2000 | 0.71 | CS |
| 4 | -0.09 | -11.25 | 0.8 | 0.84 | 0.7 | 4348 | 0.75974673 | CS |
| 12 | -0.29 | -29 | 1 | 1.2 | 0.7 | 11620 | 0.92614036 | CS |
| 26 | 0.01 | 1.42857142857 | 0.7 | 1.2 | 0.6 | 7297 | 0.87617927 | CS |
| 52 | 0.615 | 647.368421053 | 0.095 | 1.67 | 0.03 | 7501 | 0.54989067 | CS |
| 156 | 0.405 | 132.786885246 | 0.305 | 1.67 | 0.01 | 7427 | 0.28066922 | CS |
| 260 | 0.7 | 7000 | 0.01 | 1.67 | 0.005 | 62467 | 0.03377677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 73 |
| 1720129200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1720042800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1719956400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 2000 |
| 1719610800 | 0.71 | -0.08 | -10.13 | 0.71 | 0.71 | 0.71 | 2000 |
| 1719524400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1719438000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 3 |
| 1719351600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1719265200 | 0.79 | -0.05 | -5.95 | 0.79 | 0.79 | 0.79 | 3600 |
| 1719006000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 25 |
| 1718919600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718833200 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 3500 |
| 1718746800 | 0.8199999 | 0.1199999 | 17.14 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1718660400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718401200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718314800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718228400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718142000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1718055600 | 0.7 | -0.08 | -10.26 | 0.73 | 0.73 | 0.7 | 10000 |
| 1717796400 | 0.78 | -0.16 | -17.02 | 0.8 | 0.8 | 0.75 | 17000 |
| 1717710000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717623600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717537200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717450800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717191600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717105200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 18 |
| 1717018800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1716932400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1716846000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 1 |
| 1716586800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1716500400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1716414000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1716327600 | 0.94 | 0.13 | 16.05 | 0.8199999 | 0.94 | 0.8199999 | 6000 |
| 1715982000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 4 |
| 1715895600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1715809200 | 0.81 | -0.03 | -3.57 | 0.8199999 | 0.8199999 | 0.81 | 5500 |
| 1715722800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1715636400 | 0.84 | -0.21 | -20.00 | 0.84 | 0.84 | 0.84 | 2400 |
| 1715377200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715290800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715204400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 3 |
| 1715118000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1715031600 | 1.05 | 0.25 | 31.25 | 0.84 | 1.05 | 0.84 | 4105 |
| 1714772400 | 0.8 | 0.1 | 14.29 | 0.75 | 0.8 | 0.7 | 44105 |
| 1714686000 | 0.7 | -0.45 | -39.13 | 0.83 | 0.9 | 0.7 | 90073 |
| 1714599600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1714513200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1714426800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 100 |
| 1714167600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1714081200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1713994800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 6500 |
| 1713908400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 100 |
| 1713822000 | 1.15 | 0.1 | 9.52 | 1.07 | 1.15 | 1.07 | 5800 |
| 1713562800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 5800 |
| 1713476400 | 1.05 | 0 | 0.00 | 0.96 | 1.05 | 0.95 | 9400 |
| 1713390000 | 1.05 | -0.15 | -12.50 | 1.01 | 1.05 | 0.96 | 8105 |
| 1713303600 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 200 |
| 1713217200 | 1.18 | 0.08 | 7.27 | 1.1 | 1.2 | 1.1 | 98710 |
| 1712958000 | 1.1 | 0.15 | 15.79 | 1 | 1.1 | 1 | 10922 |
| 1712871600 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 4500 |
| 1712785200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 3708 |
| 1712698800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4500 |
| 1712612400 | 0.9 | 0 | 0.00 | 0.94 | 0.95 | 0.85 | 36444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
