New Zealand Energy Corp (NZ)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.33333333333 | 0.3 | 0.315 | 0.3 | 1128 | 0.31 | CS |
| 4 | 0.005 | 1.6393442623 | 0.305 | 0.33 | 0.26 | 8235 | 0.28037877 | CS |
| 12 | -0.64 | -67.3684210526 | 0.95 | 1.11 | 0.26 | 18470 | 0.60117001 | CS |
| 26 | -0.54 | -63.5294117647 | 0.85 | 1.25 | 0.26 | 17471 | 0.72953928 | CS |
| 52 | -0.49 | -61.25 | 0.8 | 1.25 | 0.26 | 10835 | 0.7584294 | CS |
| 156 | 0.145 | 87.8787878788 | 0.165 | 1.67 | 0.01 | 6081 | 0.51189115 | CS |
| 260 | 0.305 | 6100 | 0.005 | 1.67 | 0.005 | 27799 | 0.08930458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742852400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1742593200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1742506800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1742420400 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 4500 |
| 1742334000 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 1142 |
| 1742247600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741988400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741902000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741815600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 211 |
| 1741729200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741642800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 13300 |
| 1741387200 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 650 |
| 1741300800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1741214400 | 0.28 | -0.03 | -9.68 | 0.28 | 0.28 | 0.28 | 500 |
| 1741128000 | 0.31 | 0.04 | 14.81 | 0.31 | 0.31 | 0.31 | 500 |
| 1741041600 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 1000 |
| 1740782400 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.265 | 29500 |
| 1740696000 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 55500 |
| 1740609600 | 0.28 | -0.01 | -3.45 | 0.2875 | 0.2875 | 0.28 | 5500 |
| 1740523200 | 0.29 | -0.04 | -12.12 | 0.3 | 0.31 | 0.29 | 36390 |
| 1740436800 | 0.33 | 0.04 | 13.79 | 0.305 | 0.33 | 0.3 | 16000 |
| 1740177600 | 0.29 | -0.045 | -13.43 | 0.35 | 0.35 | 0.26 | 70100 |
| 1740091200 | 0.335 | 0.005 | 1.52 | 0.35 | 0.36 | 0.335 | 37300 |
| 1740004800 | 0.33 | -0.07 | -17.50 | 0.335 | 0.335 | 0.33 | 40500 |
| 1739918400 | 0.4 | -0.04 | -9.09 | 0.4099999 | 0.4099999 | 0.4 | 16740 |
| 1739572800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 17000 |
| 1739486400 | 0.45 | -0.05 | -10.00 | 0.425 | 0.46 | 0.42 | 91080 |
| 1739400000 | 0.5 | -0.3 | -37.50 | 0.52 | 0.52 | 0.5 | 20505 |
| 1739313600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1739227200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 29507 |
| 1738968000 | 0.79 | 0.1000001 | 14.49 | 0.79 | 0.79 | 0.79 | 1000 |
| 1738881600 | 0.6899999 | 0.1099999 | 18.97 | 0.6899999 | 0.6899999 | 0.6899999 | 4000 |
| 1738795200 | 0.58 | 0.06 | 11.54 | 0.52 | 0.65 | 0.52 | 17500 |
| 1738708800 | 0.52 | -0.06 | -10.34 | 0.54 | 0.54 | 0.51 | 28300 |
| 1738622400 | 0.58 | -0.13 | -18.31 | 0.7 | 0.7 | 0.53 | 47550 |
| 1738363200 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.71 | 1000 |
| 1738276800 | 0.73 | -0.07 | -8.75 | 0.77 | 0.77 | 0.73 | 64300 |
| 1738190400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 19500 |
| 1738104000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738017600 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.8 | 10520 |
| 1737758400 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 53649 |
| 1737672000 | 0.77 | -0.05 | -6.10 | 0.79 | 0.79 | 0.77 | 4500 |
| 1737585600 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.87 | 0.8199999 | 18500 |
| 1737499200 | 0.86 | -0.08 | -8.51 | 0.89 | 0.9 | 0.86 | 26475 |
| 1737412800 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 857 |
| 1737153600 | 0.9 | 0 | 0.00 | 0.86 | 0.9 | 0.86 | 7000 |
| 1737067200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2500 |
| 1736980800 | 0.9 | 0.0800001 | 9.76 | 0.89 | 0.9 | 0.89 | 34000 |
| 1736894400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736808000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1736548800 | 0.8199999 | -0.07 | -7.87 | 0.83 | 0.83 | 0.81 | 3960 |
| 1736462400 | 0.89 | 0.0700001 | 8.54 | 0.8 | 0.89 | 0.78 | 78500 |
| 1736376000 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1736289600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.85 | 79300 |
| 1736203200 | 0.85 | 0.1 | 13.33 | 0.86 | 0.86 | 0.85 | 36000 |
| 1735944000 | 0.75 | -0.21 | -21.88 | 0.88 | 0.88 | 0.75 | 19000 |
| 1735857600 | 0.96 | -0.04 | -4.00 | 0.92 | 0.97 | 0.89 | 16700 |
| 1735684800 | 1 | 0.05 | 5.26 | 1.11 | 1.11 | 1 | 7750 |
| 1735598400 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.95 | 500 |
| 1735339200 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.93 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
