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, 2019 0.6900 0.6900 0.6500 0.6600 2,166,132 -0.04(-5.71%)
Apr 29, 2019 0.6700 0.7000 0.6600 0.7000 3,059,545 +0.05(+7.69%)
Apr 26, 2019 0.6000 0.6500 0.6000 0.6500 3,512,478 +0.05(+8.33%)
Apr 25, 2019 0.5800 0.6100 0.5800 0.6000 2,022,681 +0.03(+5.26%)
Apr 24, 2019 0.5600 0.5900 0.5600 0.5700 1,663,392 +0.00(+0.00%)
Apr 23, 2019 0.5600 0.5700 0.5500 0.5700 498,191 +0.00(+0.00%)
Apr 22, 2019 0.5300 0.5800 0.5300 0.5700 4,192,007 +0.05(+9.62%)
Apr 18, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Apr 17, 2019 0.4950 0.5400 0.4950 0.5300 2,957,215 +0.05(+9.28%)
Apr 16, 2019 0.5000 0.5000 0.4850 0.4850 1,111,922 -0.01(-2.02%)
Apr 15, 2019 0.5000 0.5100 0.4850 0.4950 1,327,053 -0.03(-4.81%)
Apr 12, 2019 0.5100 0.5200 0.5000 0.5200 672,683 +0.01(+1.96%)
Apr 11, 2019 0.5100 0.5300 0.5000 0.5100 943,262 -0.01(-1.92%)
Apr 10, 2019 0.5100 0.5200 0.5000 0.5200 515,972 +0.00(+0.00%)
Apr 09, 2019 0.5200 0.5300 0.5000 0.5200 1,073,459 -0.01(-1.89%)
Apr 08, 2019 0.5300 0.5400 0.5200 0.5300 393,063 +0.00(+0.00%)
Apr 05, 2019 0.5300 0.5400 0.5200 0.5300 626,258 +0.00(+0.00%)
Apr 04, 2019 0.5200 0.5400 0.5200 0.5300 234,901 -0.01(-1.85%)
Apr 03, 2019 0.5300 0.5400 0.5200 0.5400 731,239 +0.00(+0.00%)
Apr 02, 2019 0.5400 0.5500 0.5300 0.5400 401,027 -0.01(-1.82%)
Apr 01, 2019 0.5400 0.5500 0.5300 0.5500 986,112 +0.01(+1.85%)
Mar 29, 2019 0.5400 0.5400 0.5200 0.5400 658,286 +0.01(+1.89%)
Mar 28, 2019 0.5100 0.5400 0.5100 0.5300 636,329 +0.02(+3.92%)
Mar 27, 2019 0.5500 0.5600 0.5100 0.5100 1,518,381 -0.04(-7.27%)
Mar 26, 2019 0.5200 0.5500 0.5200 0.5500 1,887,660 +0.05(+10.00%)
Mar 25, 2019 0.5200 0.5300 0.5000 0.5000 1,134,494 -0.03(-5.66%)
Mar 22, 2019 0.5400 0.5500 0.5200 0.5300 1,018,724 -0.02(-3.64%)
Mar 21, 2019 0.5400 0.5600 0.5300 0.5500 1,142,632 +0.00(+0.00%)
Mar 20, 2019 0.5500 0.5700 0.5400 0.5500 1,764,876 -0.01(-1.79%)
Mar 19, 2019 0.5500 0.5900 0.5500 0.5600 4,334,558 +0.03(+5.66%)
Mar 18, 2019 0.5100 0.5400 0.5000 0.5300 3,837,469 +0.02(+3.92%)
Mar 15, 2019 0.5100 0.5100 0.4950 0.5100 1,857,766 +0.01(+2.00%)
Mar 14, 2019 0.5200 0.5300 0.5000 0.5000 3,281,125 +0.00(+0.00%)
Mar 13, 2019 0.4750 0.5000 0.4750 0.5000 9,156,077 +0.05(+11.11%)
Mar 12, 2019 0.4500 0.4550 0.4400 0.4500 596,977 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4350 0.4500 678,228 +0.01(+1.12%)
Mar 08, 2019 0.4500 0.4600 0.4400 0.4450 754,577 +0.01(+1.14%)
Mar 07, 2019 0.4600 0.4650 0.4400 0.4400 1,111,685 -0.03(-5.38%)
Mar 06, 2019 0.4750 0.4750 0.4500 0.4650 828,839 -0.01(-3.12%)
Mar 05, 2019 0.4850 0.4850 0.4700 0.4800 1,018,552 -0.01(-1.03%)
Mar 04, 2019 0.4750 0.4900 0.4700 0.4850 1,621,028 +0.02(+3.19%)
Mar 01, 2019 0.4550 0.4700 0.4500 0.4700 1,183,962 +0.02(+4.44%)
Feb 28, 2019 0.4500 0.4600 0.4450 0.4500 464,576 +0.00(+0.00%)
Feb 27, 2019 0.4450 0.4550 0.4400 0.4500 779,179 +0.00(+0.00%)
Feb 26, 2019 0.4350 0.4600 0.4300 0.4500 1,355,057 +0.01(+1.12%)
Feb 25, 2019 0.4450 0.4450 0.4350 0.4450 899,739 +0.01(+2.30%)
Feb 22, 2019 0.4450 0.4450 0.4300 0.4350 714,618 -0.01(-1.14%)
Feb 21, 2019 0.4400 0.4400 0.4300 0.4400 1,048,514 -0.01(-1.12%)
Feb 20, 2019 0.4350 0.4450 0.4300 0.4450 948,675 +0.02(+3.49%)
Feb 19, 2019 0.4400 0.4400 0.4200 0.4300 1,829,891 -0.01(-2.27%)
Feb 15, 2019 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Feb 14, 2019 0.4100 0.4150 0.3950 0.4000 4,229,199 -0.01(-1.23%)
Feb 13, 2019 0.4350 0.4450 0.4050 0.4050 4,503,847 -0.02(-4.71%)
Feb 12, 2019 0.4600 0.4700 0.4250 0.4250 3,094,254 -0.03(-6.59%)
Feb 11, 2019 0.4850 0.4850 0.4550 0.4550 1,089,263 -0.01(-2.15%)
Feb 08, 2019 0.5100 0.5100 0.4650 0.4650 6,329,851 -0.05(-10.58%)
Feb 07, 2019 0.5300 0.5300 0.5100 0.5200 1,200,334 -0.01(-1.89%)
Feb 06, 2019 0.5400 0.5400 0.5200 0.5300 716,684 -0.02(-3.64%)
Feb 05, 2019 0.5600 0.5700 0.5400 0.5500 1,149,410 -0.01(-1.79%)
Feb 04, 2019 0.5600 0.5600 0.5400 0.5600 1,080,152 +0.01(+1.82%)
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.