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%)
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%)
Feb 01, 2019 0.5400 0.5600 0.5200 0.5500 2,143,226 +0.02(+3.77%)
Jan 31, 2019 0.5300 0.5400 0.5200 0.5300 1,142,241 -0.01(-1.85%)
Jan 30, 2019 0.5200 0.5400 0.5100 0.5400 722,141 +0.01(+1.89%)
Jan 29, 2019 0.5300 0.5300 0.5100 0.5300 756,150 -0.01(-1.85%)
Jan 28, 2019 0.5200 0.5400 0.5100 0.5400 1,631,765 +0.02(+3.85%)
Jan 25, 2019 0.5200 0.5300 0.5100 0.5200 846,737 +0.01(+1.96%)
Jan 24, 2019 0.5100 0.5300 0.4950 0.5100 809,534 +0.00(+0.00%)
Jan 23, 2019 0.5200 0.5300 0.5100 0.5100 195,188 -0.02(-3.77%)
Jan 22, 2019 0.5400 0.5500 0.5100 0.5300 429,694 -0.01(-1.85%)
Jan 21, 2019 0.5100 0.5400 0.5000 0.5400 581,127 +0.03(+5.88%)
Jan 18, 2019 0.5000 0.5200 0.5000 0.5100 369,658 +0.01(+2.00%)
Jan 17, 2019 0.5200 0.5200 0.5000 0.5000 474,415 -0.01(-1.96%)
Jan 16, 2019 0.5100 0.5400 0.4900 0.5100 1,583,112 -0.02(-3.77%)
Jan 15, 2019 0.5700 0.5700 0.5200 0.5300 1,667,092 -0.04(-7.02%)
Jan 14, 2019 0.5800 0.5900 0.5500 0.5700 2,169,646 +0.00(+0.00%)
Jan 11, 2019 0.5200 0.6000 0.5100 0.5700 3,745,567 +0.05(+9.62%)
Jan 10, 2019 0.5400 0.5600 0.4950 0.5200 3,628,298 +0.00(+0.00%)
Jan 09, 2019 0.4300 0.5200 0.4200 0.5200 5,039,078 +0.10(+22.35%)
Jan 08, 2019 0.4150 0.4300 0.4100 0.4250 790,874 +0.01(+2.41%)
Jan 07, 2019 0.3950 0.4200 0.3950 0.4150 1,595,019 -0.02(-3.49%)
Jan 04, 2019 0.4250 0.4300 0.4150 0.4300 766,635 +0.01(+1.18%)
Jan 03, 2019 0.4250 0.4300 0.4100 0.4250 978,061 -0.01(-1.16%)
Jan 02, 2019 0.4000 0.4300 0.3900 0.4300 1,063,499 +0.04(+10.26%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Dec 28, 2018 0.3650 0.4150 0.3600 0.4100 1,667,865 +0.05(+15.49%)
Dec 27, 2018 0.3750 0.3900 0.3450 0.3550 1,626,289 -0.02(-4.05%)
Dec 24, 2018 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 21, 2018 0.3950 0.4000 0.3550 0.3600 2,665,035 -0.03(-6.49%)
Dec 20, 2018 0.4000 0.4100 0.3850 0.3850 1,712,467 -0.02(-4.94%)
Dec 19, 2018 0.4200 0.4300 0.4050 0.4050 699,960 -0.01(-3.57%)
Dec 18, 2018 0.4050 0.4350 0.4050 0.4200 1,263,809 +0.02(+5.00%)
Dec 17, 2018 0.4000 0.4250 0.4000 0.4000 879,183 -0.01(-2.44%)
Dec 14, 2018 0.4150 0.4200 0.4000 0.4100 379,733 +0.00(+0.00%)
Dec 13, 2018 0.4200 0.4300 0.4100 0.4100 846,125 -0.01(-2.38%)
Dec 12, 2018 0.4150 0.4250 0.4100 0.4200 623,277 +0.01(+1.20%)
Dec 11, 2018 0.4100 0.4250 0.4100 0.4150 812,579 +0.01(+3.75%)
Dec 10, 2018 0.4250 0.4300 0.4000 0.4000 903,968 -0.02(-5.88%)
Dec 07, 2018 0.4200 0.4400 0.4100 0.4250 2,051,116 +0.02(+6.25%)
Dec 06, 2018 0.3900 0.4100 0.3800 0.4000 2,006,996 +0.02(+3.90%)
Dec 05, 2018 0.4000 0.4150 0.3800 0.3850 2,532,863 -0.02(-6.10%)
Dec 04, 2018 0.4200 0.4300 0.4000 0.4100 1,303,282 -0.02(-4.65%)
Dec 03, 2018 0.4500 0.4550 0.4150 0.4300 1,167,198 -0.01(-2.27%)
Nov 30, 2018 0.4450 0.4450 0.4300 0.4400 544,126 -0.01(-1.12%)
Nov 29, 2018 0.4500 0.4550 0.4350 0.4450 738,326 -0.01(-1.11%)
Nov 28, 2018 0.4350 0.4550 0.4300 0.4500 1,317,036 +0.01(+2.27%)
Nov 27, 2018 0.4150 0.4400 0.4000 0.4400 1,116,798 +0.03(+7.32%)
Nov 26, 2018 0.4400 0.4450 0.3950 0.4100 1,720,233 -0.02(-4.65%)
Nov 23, 2018 0.4350 0.4400 0.4200 0.4300 1,350,534 -0.01(-2.27%)
Nov 22, 2018 0.4500 0.4600 0.4400 0.4400 1,012,992 -0.02(-3.30%)
Nov 21, 2018 0.4500 0.4650 0.4500 0.4550 951,019 +0.02(+3.41%)
Nov 20, 2018 0.4500 0.4650 0.4350 0.4400 2,511,477 -0.02(-4.35%)
Nov 19, 2018 0.4750 0.4800 0.4500 0.4600 1,172,728 -0.02(-4.17%)
Nov 16, 2018 0.5000 0.5100 0.4750 0.4800 1,172,807 -0.02(-3.03%)
Nov 15, 2018 0.4500 0.5000 0.4500 0.4950 2,320,286 +0.03(+5.32%)
Nov 14, 2018 0.4800 0.4850 0.4450 0.4700 2,434,722 -0.02(-3.09%)
Nov 13, 2018 0.4950 0.5100 0.4800 0.4850 939,887 -0.01(-1.02%)
Nov 12, 2018 0.5300 0.5300 0.4900 0.4900 1,175,497 -0.01(-2.00%)
Nov 09, 2018 0.5300 0.5300 0.5000 0.5000 2,124,203 -0.06(-10.71%)
Nov 08, 2018 0.5700 0.5800 0.5500 0.5600 938,067 -0.03(-5.08%)
Nov 07, 2018 0.5500 0.6000 0.5400 0.5900 2,180,848 +0.05(+9.26%)
Nov 06, 2018 0.5200 0.5600 0.5100 0.5400 1,599,022 +0.02(+3.85%)
Nov 05, 2018 0.5100 0.5200 0.5000 0.5200 1,059,883 +0.02(+4.00%)
Nov 02, 2018 0.5100 0.5200 0.5000 0.5000 1,228,116 -0.02(-3.85%)
Nov 01, 2018 0.5200 0.5200 0.5000 0.5200 485,593 +0.01(+1.96%)
Oct 31, 2018 0.5000 0.5200 0.5000 0.5100 794,021 +0.02(+3.03%)
Oct 30, 2018 0.4800 0.5100 0.4800 0.4950 1,046,583 -0.01(-1.00%)
Oct 29, 2018 0.5500 0.5600 0.4850 0.5000 2,288,921 -0.04(-7.41%)
Oct 26, 2018 0.5400 0.5900 0.5200 0.5400 1,809,338 +0.01(+1.89%)
Oct 25, 2018 0.5000 0.5400 0.4900 0.5300 1,493,724 +0.03(+6.00%)
Oct 24, 2018 0.5400 0.5700 0.4900 0.5000 1,688,591 -0.03(-5.66%)
Oct 23, 2018 0.4750 0.5800 0.4650 0.5300 5,346,557 -0.01(-1.85%)
Oct 22, 2018 0.6100 0.6200 0.5200 0.5400 4,888,046 -0.09(-14.29%)
Oct 19, 2018 0.7000 0.7000 0.6300 0.6300 3,127,554 -0.07(-10.00%)
Oct 18, 2018 0.7200 0.7200 0.6900 0.7000 1,450,791 -0.02(-2.78%)
Oct 17, 2018 0.7100 0.7200 0.6600 0.7200 3,879,321 -0.02(-2.70%)
Oct 16, 2018 0.7800 0.7800 0.7200 0.7400 4,252,048 -0.04(-5.13%)
Oct 15, 2018 0.7300 0.7800 0.7200 0.7800 4,182,001 +0.05(+6.85%)
Oct 12, 2018 0.7200 0.7300 0.7100 0.7300 2,022,883 +0.02(+2.82%)
Oct 11, 2018 0.7100 0.7300 0.7100 0.7100 1,621,678 -0.02(-2.74%)
Oct 10, 2018 0.7400 0.7400 0.6900 0.7300 3,206,850 -0.01(-1.35%)
Oct 09, 2018 0.7400 0.7500 0.7200 0.7400 1,565,332 +0.03(+4.23%)
Oct 05, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Oct 04, 2018 0.7500 0.7700 0.7100 0.7200 1,381,851 -0.03(-4.00%)
Oct 03, 2018 0.7100 0.7500 0.7000 0.7500 1,043,595 +0.03(+4.17%)
Oct 02, 2018 0.7700 0.7700 0.7100 0.7200 1,594,736 -0.05(-6.49%)
Oct 01, 2018 0.7600 0.7700 0.7300 0.7700 2,609,851 +0.05(+6.94%)
Sep 28, 2018 0.7100 0.7400 0.7000 0.7200 1,159,283 +0.01(+1.41%)
Sep 27, 2018 0.7400 0.7400 0.7000 0.7100 1,772,868 -0.04(-5.33%)
Sep 26, 2018 0.7600 0.7700 0.7300 0.7500 1,932,380 +0.00(+0.00%)
Sep 25, 2018 0.7800 0.7800 0.7500 0.7500 1,975,122 -0.03(-3.85%)
Sep 24, 2018 0.7900 0.7900 0.7600 0.7800 2,347,168 +0.02(+2.63%)
Sep 21, 2018 0.7900 0.8000 0.7600 0.7600 2,893,475 -0.04(-5.00%)
Sep 20, 2018 0.8000 0.8100 0.7700 0.8000 2,270,805 +0.02(+2.56%)
Sep 19, 2018 0.8400 0.8500 0.7800 0.7800 5,047,052 -0.05(-6.02%)
Sep 18, 2018 0.8400 0.8700 0.8200 0.8300 4,751,621 +0.01(+1.22%)
Sep 17, 2018 0.8400 0.8400 0.8100 0.8200 2,328,140 +0.01(+1.23%)
Sep 14, 2018 0.7600 0.8300 0.7300 0.8100 4,205,776 +0.04(+5.19%)
Sep 13, 2018 0.8600 0.8700 0.7600 0.7700 5,171,243 -0.06(-7.23%)
Sep 12, 2018 0.8200 0.8900 0.8000 0.8300 10,659,984 +0.05(+6.41%)
Sep 11, 2018 0.7100 0.8000 0.7000 0.7800 6,877,496 +0.08(+11.43%)
Sep 10, 2018 0.7000 0.7100 0.6800 0.7000 2,307,189 +0.00(+0.00%)
Sep 07, 2018 0.6900 0.7000 0.6700 0.7000 2,097,097 -0.01(-1.41%)
Sep 06, 2018 0.7400 0.7400 0.6800 0.7100 2,982,676 -0.04(-5.33%)
Sep 05, 2018 0.7700 0.8000 0.7400 0.7500 2,948,140 -0.02(-2.60%)
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.