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 (%)
Apr 30, 2018 1.020 1.040 1.010 1.030 698,498 +0.02(+1.98%)
Apr 27, 2018 1.020 1.020 1.000 1.010 315,590 -0.01(-0.98%)
Apr 26, 2018 1.020 1.040 1.000 1.020 834,820 +0.00(+0.00%)
Apr 25, 2018 1.030 1.030 1.010 1.020 570,327 -0.03(-2.86%)
Apr 24, 2018 1.010 1.050 1.000 1.050 1,664,666 +0.02(+1.94%)
Apr 23, 2018 1.020 1.030 0.9900 1.030 1,288,970 -0.01(-0.96%)
Apr 20, 2018 1.010 1.040 1.010 1.040 925,552 +0.02(+1.96%)
Apr 19, 2018 1.020 1.030 1.010 1.020 567,943 +0.01(+0.99%)
Apr 18, 2018 1.020 1.040 1.010 1.010 1,066,065 -0.02(-1.94%)
Apr 17, 2018 1.050 1.050 1.020 1.030 1,079,051 -0.03(-2.83%)
Apr 16, 2018 1.080 1.090 1.040 1.060 1,994,802 +0.00(+0.00%)
Apr 13, 2018 0.9900 1.120 0.9900 1.060 3,989,896 +0.06(+6.00%)
Apr 12, 2018 1.000 1.010 0.9900 1.000 775,425 -0.01(-0.99%)
Apr 11, 2018 1.000 1.040 0.9600 1.010 1,908,945 -0.01(-0.98%)
Apr 10, 2018 0.9800 1.020 0.9300 1.020 3,225,747 +0.02(+2.00%)
Apr 09, 2018 1.060 1.060 1.000 1.000 1,944,690 -0.05(-4.76%)
Apr 06, 2018 1.050 1.060 1.020 1.050 1,122,803 -0.03(-2.78%)
Apr 05, 2018 1.070 1.090 1.050 1.080 1,773,098 +0.03(+2.86%)
Apr 04, 2018 1.020 1.050 0.9900 1.050 4,627,379 -0.03(-2.78%)
Apr 03, 2018 1.110 1.150 1.020 1.080 3,495,459 -0.04(-3.57%)
Apr 02, 2018 1.140 1.140 1.090 1.120 1,406,596 -0.02(-1.75%)
Mar 29, 2018 1.140 1.140 1.140 0 +0.09(+8.57%)
Mar 28, 2018 1.090 1.100 1.000 1.050 2,907,521 -0.06(-5.41%)
Mar 27, 2018 1.140 1.160 1.100 1.110 1,350,681 -0.05(-4.31%)
Mar 26, 2018 1.180 1.180 1.110 1.160 1,735,264 +0.00(+0.00%)
Mar 23, 2018 1.230 1.250 1.150 1.160 3,327,380 +0.02(+1.75%)
Mar 22, 2018 1.160 1.170 1.080 1.140 3,389,189 -0.05(-4.20%)
Mar 21, 2018 1.220 1.230 1.170 1.190 2,325,414 -0.06(-4.80%)
Mar 20, 2018 1.270 1.270 1.230 1.250 2,025,175 -0.02(-1.57%)
Mar 19, 2018 1.290 1.300 1.230 1.270 3,850,187 +0.00(+0.00%)
Mar 16, 2018 1.190 1.280 1.170 1.270 4,740,428 +0.09(+7.63%)
Mar 15, 2018 1.130 1.200 1.110 1.180 3,806,749 +0.04(+3.51%)
Mar 14, 2018 1.100 1.150 1.100 1.140 2,050,923 +0.01(+0.88%)
Mar 13, 2018 1.140 1.140 1.110 1.130 1,541,850 -0.01(-0.88%)
Mar 12, 2018 1.150 1.160 1.100 1.140 2,488,352 +0.02(+1.79%)
Mar 09, 2018 1.130 1.160 1.110 1.120 2,691,793 +0.01(+0.90%)
Mar 08, 2018 1.070 1.140 1.060 1.110 5,253,989 +0.05(+4.72%)
Mar 07, 2018 1.190 1.050 1.060 7,566,786 -0.14(-11.67%)
Mar 06, 2018 1.180 1.290 1.150 1.200 13,828,560 +0.08(+7.14%)
Mar 05, 2018 0.9000 1.150 0.9000 1.120 10,431,857 +0.21(+23.08%)
Mar 02, 2018 0.9300 0.9300 0.8800 0.9100 3,309,494 +0.00(+0.00%)
Mar 01, 2018 0.8300 0.9300 0.8200 0.9100 6,784,472 +0.10(+12.35%)
Feb 28, 2018 0.7500 0.8400 0.7300 0.8100 5,982,098 +0.05(+6.58%)
Feb 27, 2018 0.8500 0.8500 0.7200 0.7600 13,256,456 -0.09(-10.59%)
Feb 26, 2018 0.9400 0.9500 0.8300 0.8500 4,534,730 -0.09(-9.57%)
Feb 23, 2018 1.000 1.000 0.9300 0.9400 2,750,422 -0.04(-4.08%)
Feb 22, 2018 0.9600 1.010 0.9400 0.9800 3,780,808 +0.04(+4.26%)
Feb 21, 2018 0.9700 0.9900 0.9100 0.9400 33,765,380 -0.09(-8.74%)
Feb 20, 2018 1.030 1.060 1.000 1.030 3,457,042 -0.01(-0.96%)
Feb 16, 2018 1.040 1.040 1.040 0 -0.02(-1.89%)
Feb 15, 2018 1.100 1.100 1.030 1.060 2,773,748 -0.02(-1.85%)
Feb 14, 2018 1.120 1.130 1.060 1.080 3,781,899 -0.04(-3.57%)
Feb 13, 2018 1.090 1.120 2,384,957 -0.05(-4.27%)
Feb 12, 2018 1.190 1.230 1.170 1.170 2,287,161 -0.01(-0.85%)
Feb 09, 2018 1.150 1.190 1.110 1.180 3,253,636 +0.02(+1.72%)
Feb 08, 2018 1.240 1.100 1.160 4,794,791 -0.03(-2.52%)
Feb 07, 2018 1.280 1.190 1.180 1.190 8,112,256 +0.00(+0.00%)
Feb 06, 2018 1.190 1.000 1.190 6,865,261 +0.19(+19.00%)
Feb 05, 2018 0.9300 0.9800 0.8900 1.000 10,023,511 +0.00(+0.00%)
Feb 02, 2018 1.030 1.090 0.9300 1.000 13,392,927 -0.10(-9.09%)
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.