Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newstrike Resources Ltd (TSV: HIP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.5000 0.5000 0.4750 0.5000 1,154,213 +0.01(+1.01%)
Nov 29, 2017 0.5200 0.5200 0.4900 0.4950 1,132,738 -0.02(-2.94%)
Nov 28, 2017 0.5400 0.5400 0.4800 0.5100 3,262,058 -0.02(-3.77%)
Nov 27, 2017 0.5300 0.5000 0.5300 2,547,083 +0.01(+1.92%)
Nov 24, 2017 0.5200 0.5300 0.4900 0.5200 2,954,390 -0.01(-1.89%)
Nov 23, 2017 0.5400 0.5500 0.5200 0.5300 1,258,636 -0.01(-1.85%)
Nov 22, 2017 0.5600 0.5600 0.5100 0.5400 2,821,450 -0.02(-3.57%)
Nov 21, 2017 0.5800 0.5900 0.5400 0.5600 4,158,508 -0.01(-1.75%)
Nov 20, 2017 0.5800 0.5900 0.5500 0.5700 7,149,097 +0.06(+11.76%)
Nov 17, 2017 0.4850 0.5700 0.4800 0.5100 6,603,450 +0.04(+7.37%)
Nov 16, 2017 0.6000 0.6000 0.4700 0.4750 11,998,075 -0.10(-18.10%)
Nov 14, 2017 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Nov 13, 2017 0.5200 0.5500 0.5000 0.5400 2,498,697 +0.06(+12.50%)
Nov 10, 2017 0.4450 0.4900 0.4350 0.4800 1,356,611 +0.03(+6.67%)
Nov 09, 2017 0.4650 0.4650 0.3800 0.4500 1,448,056 -0.01(-2.17%)
Nov 08, 2017 0.4850 0.4950 0.4300 0.4600 2,117,397 -0.04(-8.00%)
Nov 07, 2017 0.4050 0.5700 0.3900 0.5000 4,304,879 +0.10(+25.00%)
Nov 06, 2017 0.3750 0.4000 0.3700 0.4000 1,662,694 +0.03(+6.67%)
Nov 03, 2017 0.3700 0.3750 0.3500 0.3750 951,247 +0.01(+2.74%)
Nov 02, 2017 0.3750 0.3750 0.3600 0.3650 476,405 -0.01(-2.67%)
Nov 01, 2017 0.3700 0.3750 0.3600 0.3750 655,669 +0.02(+5.63%)
Oct 31, 2017 0.3500 0.3750 0.3400 0.3550 2,381,477 +0.01(+2.90%)
Oct 30, 2017 0.3400 0.3500 0.3300 0.3450 605,838 +0.00(+1.47%)
Oct 27, 2017 0.3400 0.3400 0.3300 0.3400 338,412 +0.01(+1.49%)
Oct 26, 2017 0.3450 0.3450 0.3300 0.3350 783,138 +0.01(+1.52%)
Oct 25, 2017 0.3400 0.3400 0.3250 0.3300 574,401 -0.01(-1.49%)
Oct 24, 2017 0.3400 0.3400 0.3300 0.3350 219,255 -0.01(-1.47%)
Oct 23, 2017 0.3450 0.3450 0.3300 0.3400 652,168 +0.01(+3.03%)
Oct 20, 2017 0.3350 0.3450 0.3250 0.3300 747,190 +0.01(+1.54%)
Oct 19, 2017 0.3200 0.3400 0.3200 0.3250 467,559 +0.01(+1.56%)
Oct 18, 2017 0.3300 0.3350 0.3200 0.3200 575,934 -0.01(-1.54%)
Oct 17, 2017 0.3300 0.3400 0.3150 0.3250 564,070 -0.02(-4.41%)
Oct 16, 2017 0.3350 0.3400 0.3300 0.3400 621,458 +0.01(+1.49%)
Oct 13, 2017 0.3350 0.3400 0.3300 0.3350 517,842 -0.01(-1.47%)
Oct 12, 2017 0.3350 0.3400 0.3250 0.3400 612,773 +0.01(+1.49%)
Oct 11, 2017 0.3300 0.3400 0.3300 0.3350 478,393 +0.01(+1.52%)
Oct 10, 2017 0.3500 0.3550 0.3300 0.3300 752,006 -0.02(-5.71%)
Oct 06, 2017 0.3450 0.3500 0.3250 0.3500 1,597,776 +0.01(+1.45%)
Oct 05, 2017 0.3100 0.3450 0.3100 0.3450 1,594,154 +0.03(+9.52%)
Oct 04, 2017 0.3100 0.3150 0.3000 0.3150 646,677 +0.01(+3.28%)
Oct 03, 2017 0.3000 0.3100 0.3000 0.3050 1,108,872 -0.01(-1.61%)
Oct 02, 2017 0.3050 0.3150 0.2900 0.3100 2,508,234 -0.01(-3.13%)
Sep 29, 2017 0.3200 0.3250 0.3000 0.3200 1,188,067 +0.01(+1.59%)
Sep 28, 2017 0.3450 0.3450 0.3150 0.3150 603,701 -0.03(-7.35%)
Sep 27, 2017 0.3550 0.3550 0.3400 0.3400 138,961 +0.00(+0.00%)
Sep 26, 2017 0.3500 0.3550 0.3400 0.3400 378,852 +0.00(+0.00%)
Sep 25, 2017 0.3550 0.3550 0.3400 0.3400 639,236 -0.02(-5.56%)
Sep 22, 2017 0.3650 0.3700 0.3550 0.3600 441,490 -0.01(-2.70%)
Sep 21, 2017 0.3650 0.3700 0.3600 0.3700 162,195 +0.00(+0.00%)
Sep 20, 2017 0.3650 0.3700 0.3600 0.3700 126,916 +0.01(+1.37%)
Sep 19, 2017 0.3700 0.3700 0.3550 0.3650 397,562 +0.01(+1.39%)
Sep 18, 2017 0.3750 0.3750 0.3600 0.3600 509,148 -0.01(-2.70%)
Sep 15, 2017 0.3750 0.3800 0.3700 0.3700 312,125 -0.01(-2.63%)
Sep 14, 2017 0.3700 0.3800 0.3650 0.3800 325,426 +0.01(+2.70%)
Sep 13, 2017 0.3700 0.3700 0.3600 0.3700 719,499 +0.00(+0.00%)
Sep 12, 2017 0.3600 0.3700 0.3500 0.3700 547,065 +0.01(+2.78%)
Sep 11, 2017 0.3650 0.3700 0.3600 0.3600 275,101 +0.00(+0.00%)
Sep 08, 2017 0.3550 0.3600 0.3300 0.3600 428,165 +0.01(+2.86%)
Sep 05, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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.