Australia markets close in 5 hours 10 minutes

New Zealand Energy Corp. (NZERF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.16370.0000 (0.00%)
At close: 9:43AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.16370.16370.16370.16370.1637-
18 Oct 20210.16370.16370.16370.16370.1637-
15 Oct 20210.16370.16370.16370.16370.1637-
14 Oct 20210.16370.16370.16370.16370.16371,501
13 Oct 20210.15270.15270.14870.14870.1487300
12 Oct 20210.14580.14580.14580.14580.1458258
11 Oct 20210.14030.14520.13880.13880.13885,200
08 Oct 20210.16270.16270.13890.13890.13891,125
07 Oct 20210.15900.15900.15900.15900.1590-
06 Oct 20210.15900.15900.15900.15900.1590-
05 Oct 20210.16790.16790.15900.15900.15901,400
04 Oct 20210.15710.15710.15710.15710.1571-
01 Oct 20210.15710.15710.15710.15710.1571-
30 Sept 20210.15710.15710.15710.15710.1571178
29 Sept 20210.18150.18150.18150.18150.1815-
28 Sept 20210.18150.18150.18150.18150.1815-
27 Sept 20210.18150.18150.18150.18150.1815-
24 Sept 20210.18150.18150.18150.18150.1815-
23 Sept 20210.18150.18150.18150.18150.1815-
22 Sept 20210.18150.18150.18150.18150.1815-
21 Sept 20210.18150.18150.18150.18150.1815-
20 Sept 20210.18150.18150.18150.18150.1815-
17 Sept 20210.18150.18150.18150.18150.1815-
16 Sept 20210.18150.18150.18150.18150.1815100
15 Sept 20210.19000.19000.19000.19000.19002,096
14 Sept 20210.18910.18910.18910.18910.1891-
13 Sept 20210.18910.18910.18910.18910.1891-
10 Sept 20210.18950.18950.18900.18910.189124,386
09 Sept 20210.21760.21760.21760.21760.2176-
08 Sept 20210.21760.21760.21760.21760.2176950
07 Sept 20210.22990.22990.22990.22990.2299-
03 Sept 20210.22990.22990.22990.22990.2299-
02 Sept 20210.22990.22990.22990.22990.2299-
01 Sept 20210.22990.22990.22990.22990.2299-
31 Aug 20210.22990.22990.22990.22990.2299-
30 Aug 20210.22990.22990.22990.22990.2299-
27 Aug 20210.22990.22990.22990.22990.2299-
26 Aug 20210.22990.22990.22990.22990.2299-
25 Aug 20210.22990.22990.22990.22990.2299-
24 Aug 20210.22990.22990.22990.22990.2299-
23 Aug 20210.22990.22990.22990.22990.229930,250
20 Aug 20210.23200.23200.23200.23200.2320-
19 Aug 20210.23200.23200.23200.23200.2320-
18 Aug 20210.23200.23200.23200.23200.2320-
17 Aug 20210.23200.23200.23200.23200.2320-
16 Aug 20210.23200.23200.23200.23200.2320-
13 Aug 20210.23200.23200.23200.23200.2320-
12 Aug 20210.23200.23200.23200.23200.2320-
11 Aug 20210.23200.23200.23200.23200.2320-
10 Aug 20210.23200.23200.23200.23200.2320-
09 Aug 20210.23200.23200.23200.23200.23207,743
06 Aug 20210.23510.23510.23510.23510.2351-
05 Aug 20210.23510.23510.23510.23510.2351350
04 Aug 20210.24000.24000.24000.24000.2400-
03 Aug 20210.24000.24000.24000.24000.2400-
02 Aug 20210.24000.24000.24000.24000.2400-
30 July 20210.24000.24000.24000.24000.24003,000
29 July 20210.24120.24120.24120.24120.2412-
28 July 20210.24000.24120.23950.24120.24123,100
27 July 20210.24540.24540.24540.24540.2454-
26 July 20210.24540.24540.24540.24540.2454500
23 July 20210.23010.23010.23010.23010.2301-
22 July 20210.23010.23010.23010.23010.2301-
21 July 20210.23010.23010.23010.23010.2301-
20 July 20210.23010.23010.23010.23010.2301-
19 July 20210.23850.23850.23010.23010.2301950
16 July 20210.23300.25510.23300.25510.25513,662
15 July 20210.25270.25270.25270.25270.2527-
14 July 20210.25270.25270.25270.25270.2527100
13 July 20210.25310.26380.25310.25650.25653,100
12 July 20210.24300.24300.24300.24300.2430-
09 July 20210.24300.24300.24300.24300.2430-
08 July 20210.24300.24300.24300.24300.2430121
07 July 20210.24770.24770.24080.24080.24084,040
06 July 20210.25840.25840.25840.25840.2584-
02 July 20210.25840.25840.25840.25840.25843,000
01 July 20210.26220.26220.22200.22200.22206,500
30 June 20210.26000.27430.24970.24970.24976,950
29 June 20210.26000.26000.26000.26000.2600-
28 June 20210.25000.26000.25000.26000.26003,501
25 June 20210.23180.25000.23180.24500.24509,001
24 June 20210.22960.22960.18000.22200.222046,309
23 June 20210.25000.25000.22350.22740.227410,622
23 June 20211:10 Stock split
22 June 20210.28200.28200.28200.28200.2820-
21 June 20210.28200.28200.28200.28200.282020
18 June 20210.24200.24200.24200.24200.2420-
17 June 20210.24200.24200.24200.24200.2420-
16 June 20210.24200.24200.24200.24200.2420-
15 June 20210.24200.24200.24200.24200.2420-
14 June 20210.24200.24200.24200.24200.2420-
11 June 20210.15600.28800.15600.24200.24201,900
10 June 20210.28900.28900.24550.24550.2455320
09 June 20210.28900.28900.28900.28900.2890-
08 June 20210.28900.28900.28900.28900.2890600
07 June 20210.28900.28900.26590.28900.289070
04 June 20210.24000.24000.24000.24000.24008,000
03 June 20210.20700.20700.20700.20700.2070208
02 June 20210.20300.20300.20300.20300.20303,250
01 June 20210.24950.29100.24950.29100.291024,898
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...