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 (%)
Aug 31, 2017 0.3500 0.3500 0.3450 0.3500 159,713 +0.01(+1.45%)
Aug 30, 2017 0.3550 0.3550 0.3400 0.3450 231,108 -0.01(-1.43%)
Aug 29, 2017 0.3500 0.3500 0.3350 0.3500 430,387 +0.01(+1.45%)
Aug 28, 2017 0.3600 0.3600 0.3400 0.3450 235,288 +0.00(+0.00%)
Aug 25, 2017 0.3600 0.3600 0.3400 0.3450 266,560 -0.01(-2.82%)
Aug 24, 2017 0.3600 0.3600 0.3500 0.3550 101,777 +0.00(+0.00%)
Aug 23, 2017 0.3450 0.3700 0.3450 0.3550 206,424 +0.01(+1.43%)
Aug 22, 2017 0.3550 0.3550 0.3400 0.3500 225,178 +0.00(+0.00%)
Aug 21, 2017 0.3800 0.3800 0.3450 0.3500 556,245 -0.03(-7.89%)
Aug 18, 2017 0.3800 0.3800 0.3700 0.3800 84,015 +0.01(+2.70%)
Aug 17, 2017 0.3750 0.3750 0.3700 0.3700 83,168 +0.00(+0.00%)
Aug 16, 2017 0.3800 0.3800 0.3650 0.3700 183,460 -0.01(-2.63%)
Aug 15, 2017 0.3850 0.3850 0.3800 0.3800 148,719 +0.00(+0.00%)
Aug 14, 2017 0.3850 0.3850 0.3800 0.3800 106,652 -0.01(-1.30%)
Aug 11, 2017 0.3800 0.3850 0.3750 0.3850 188,193 +0.01(+2.67%)
Aug 10, 2017 0.3900 0.3900 0.3750 0.3750 167,545 -0.01(-1.32%)
Aug 09, 2017 0.3850 0.3900 0.3750 0.3800 345,251 +0.00(+0.00%)
Aug 08, 2017 0.3950 0.3950 0.3750 0.3800 410,027 -0.01(-2.56%)
Aug 04, 2017 0.4100 0.4100 0.3800 0.3900 523,340 -0.01(-2.50%)
Aug 03, 2017 0.4000 0.4100 0.3900 0.4000 817,530 +0.01(+2.56%)
Aug 02, 2017 0.3850 0.4100 0.3750 0.3900 889,973 +0.01(+2.63%)
Aug 01, 2017 0.3850 0.3950 0.3750 0.3800 693,333 -0.01(-2.56%)
Jul 31, 2017 0.3550 0.3900 0.3500 0.3900 701,725 +0.04(+9.86%)
Jul 28, 2017 0.3500 0.3550 0.3450 0.3550 304,439 +0.01(+1.43%)
Jul 27, 2017 0.3450 0.3500 0.3400 0.3500 391,763 +0.01(+1.45%)
Jul 26, 2017 0.3450 0.3450 0.3400 0.3450 201,167 +0.00(+0.00%)
Jul 25, 2017 0.3450 0.3450 0.3400 0.3450 116,630 +0.00(+1.47%)
Jul 24, 2017 0.3450 0.3450 0.3350 0.3400 75,363 +0.00(+0.00%)
Jul 21, 2017 0.3400 0.3450 0.3400 0.3400 109,162 -0.00(-1.45%)
Jul 20, 2017 0.3450 0.3450 0.3350 0.3450 275,761 +0.00(+1.47%)
Jul 19, 2017 0.3550 0.3550 0.3350 0.3400 258,575 -0.00(-1.45%)
Jul 18, 2017 0.3500 0.3500 0.3400 0.3450 222,901 -0.01(-1.43%)
Jul 17, 2017 0.3550 0.3650 0.3400 0.3500 1,238,066 +0.01(+2.94%)
Jul 14, 2017 0.3400 0.3400 0.3250 0.3400 382,052 +0.00(+0.00%)
Jul 13, 2017 0.3350 0.3450 0.3300 0.3400 1,107,572 +0.02(+6.25%)
Jul 12, 2017 0.3050 0.3200 0.3050 0.3200 232,018 +0.01(+3.23%)
Jul 11, 2017 0.3250 0.3250 0.3100 0.3100 453,650 -0.01(-3.13%)
Jul 10, 2017 0.3350 0.3350 0.3200 0.3200 106,567 -0.01(-3.03%)
Jul 07, 2017 0.3250 0.3300 0.3200 0.3300 233,554 +0.01(+3.13%)
Jul 06, 2017 0.3350 0.3350 0.3200 0.3200 185,476 -0.01(-3.03%)
Jul 05, 2017 0.3300 0.3350 0.3250 0.3300 273,145 +0.00(+0.00%)
Jul 04, 2017 0.3350 0.3350 0.3200 0.3300 420,803 +0.01(+1.54%)
Jul 03, 2017 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 30, 2017 0.3200 0.3300 0.3200 0.3250 165,226 +0.01(+3.17%)
Jun 29, 2017 0.3200 0.3300 0.3100 0.3150 430,676 +0.01(+3.28%)
Jun 28, 2017 0.3300 0.3300 0.3000 0.3050 459,162 -0.02(-4.69%)
Jun 27, 2017 0.3400 0.3400 0.3150 0.3200 359,501 -0.02(-5.88%)
Jun 26, 2017 0.3500 0.3500 0.3350 0.3400 430,338 -0.00(-1.45%)
Jun 23, 2017 0.3500 0.3500 0.3400 0.3450 309,579 -0.01(-1.43%)
Jun 22, 2017 0.3600 0.3600 0.3300 0.3500 569,311 +0.01(+1.45%)
Jun 21, 2017 0.3600 0.3600 0.3400 0.3450 632,572 -0.02(-4.17%)
Jun 20, 2017 0.3800 0.3800 0.3550 0.3600 628,691 -0.02(-4.00%)
Jun 19, 2017 0.3800 0.3900 0.3700 0.3750 632,658 -0.01(-1.32%)
Jun 16, 2017 0.3800 0.3800 0.3750 0.3800 376,835 -0.01(-1.30%)
Jun 15, 2017 0.3750 0.3850 0.3600 0.3850 797,284 +0.02(+4.05%)
Jun 14, 2017 0.3650 0.3750 0.3600 0.3700 1,074,171 +0.02(+5.71%)
Jun 13, 2017 0.3650 0.3650 0.3450 0.3500 918,291 -0.02(-5.41%)
Jun 12, 2017 0.3850 0.3950 0.3650 0.3700 1,260,189 -0.01(-1.33%)
Jun 09, 2017 0.3600 0.3850 0.3600 0.3750 1,362,204 +0.03(+8.70%)
Jun 08, 2017 0.3350 0.3600 0.3250 0.3450 1,782,202 +0.01(+4.55%)
Jun 07, 2017 0.2950 0.3300 0.2950 0.3300 1,441,793 +0.04(+13.79%)
Jun 06, 2017 0.2950 0.3050 0.2650 0.2900 2,144,775 -0.02(-4.92%)
Jun 05, 2017 0.3800 0.3800 0.3000 0.3050 3,697,537 -0.09(-21.79%)
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.