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 (%)
May 29, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 28, 2019 0.5800 0.6100 0.5800 0.5900 1,226,666 +0.01(+1.72%)
May 27, 2019 0.5600 0.5900 0.5600 0.5800 381,290 +0.02(+3.57%)
May 24, 2019 0.5700 0.5900 0.5600 0.5600 365,550 -0.01(-1.75%)
May 23, 2019 0.5700 0.5900 0.5500 0.5700 690,715 +0.00(+0.00%)
May 22, 2019 0.5900 0.6000 0.5700 0.5700 591,296 -0.01(-1.72%)
May 21, 2019 0.5800 0.6000 0.5800 0.5800 515,452 -0.01(-1.69%)
May 17, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 16, 2019 0.6100 0.6200 0.6000 0.6000 724,367 -0.01(-1.64%)
May 15, 2019 0.5800 0.6100 0.5700 0.6100 913,158 +0.03(+5.17%)
May 14, 2019 0.5800 0.5900 0.5700 0.5800 738,523 +0.02(+3.57%)
May 13, 2019 0.5900 0.6000 0.5500 0.5600 1,355,473 -0.06(-9.68%)
May 10, 2019 0.6100 0.6200 0.5900 0.6200 1,194,854 +0.00(+0.00%)
May 09, 2019 0.6400 0.6400 0.6100 0.6200 552,625 -0.02(-3.13%)
May 08, 2019 0.6100 0.6400 0.6100 0.6400 345,393 +0.02(+3.23%)
May 07, 2019 0.6400 0.6500 0.6200 0.6200 397,540 -0.02(-3.13%)
May 06, 2019 0.6300 0.6400 0.6000 0.6400 610,433 -0.01(-1.54%)
May 03, 2019 0.6300 0.6600 0.6300 0.6500 897,895 +0.02(+3.17%)
May 02, 2019 0.6500 0.6600 0.6100 0.6300 1,259,557 -0.03(-4.55%)
May 01, 2019 0.6400 0.6800 0.6400 0.6600 873,471 +0.00(+0.00%)
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%)
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.