NWKRF - Newstrike Brands Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20190.45100.45100.42330.42410.424113,230
May 28, 20190.42000.45800.40100.43220.432249,834
May 24, 20190.41810.44000.40100.42390.423929,010
May 23, 20190.42530.45000.40240.42000.420039,093
May 22, 20190.44290.45300.40980.42000.420014,597
May 21, 20190.40100.45300.40100.44180.4418119,411
May 20, 20190.36400.48800.36400.45880.458811,826
May 17, 20190.45100.45100.40280.42370.423743,871
May 16, 20190.39100.46350.39100.44540.44548,135
May 15, 20190.40030.45800.40030.44080.440892,887
May 14, 20190.42540.44000.41240.42490.424917,722
May 13, 20190.44000.44000.41000.41670.416711,840
May 10, 20190.47000.47000.43550.44000.440053,917
May 09, 20190.46680.48000.43940.45500.455021,208
May 08, 20190.43910.46730.43910.46550.465543,574
May 07, 20190.47700.48820.44200.45420.454212,433
May 06, 20190.41100.48200.41100.45750.457549,753
May 03, 20190.46000.49730.42200.48000.480060,376
May 02, 20190.49190.49420.44290.44300.443088,008
May 01, 20190.48130.50500.43200.48690.486981,950
Apr 30, 20190.52310.52310.47880.48600.486078,810
Apr 29, 20190.50680.52000.49000.51000.5100110,970
Apr 26, 20190.44780.48810.44780.48500.4850180,150
Apr 25, 20190.44240.45000.42730.43540.435457,116
Apr 24, 20190.40620.43170.40620.42790.427959,408
Apr 23, 20190.42780.44000.40750.41660.416646,541
Apr 22, 20190.38610.43000.38610.41500.4150125,789
Apr 18, 20190.41370.41660.39000.39760.3976192,053
Apr 17, 20190.37110.40570.37000.40300.403034,544
Apr 16, 20190.38280.38280.36000.36900.369075,831
Apr 15, 20190.37570.38900.36000.37410.374188,252
Apr 12, 20190.37510.39250.37060.38500.385027,068
Apr 11, 20190.39100.39400.37560.38200.382030,645
Apr 10, 20190.37200.39530.37200.38410.384118,537
Apr 09, 20190.40000.40380.37700.39000.390032,975
Apr 08, 20190.38710.40580.37960.38940.389452,928
Apr 05, 20190.39500.40900.37840.37840.378442,597
Apr 04, 20190.37900.40820.37900.38730.387336,647
Apr 03, 20190.38900.40990.38790.40500.405066,199
Apr 02, 20190.41800.41800.39210.39210.392136,694
Apr 01, 20190.41320.41320.39500.40230.402375,890
Mar 29, 20190.39260.40670.39000.39670.396772,943
Mar 28, 20190.39230.40520.38000.39500.395025,228
Mar 27, 20190.41390.41390.36980.39090.390982,937
Mar 26, 20190.39380.41600.39190.41600.416075,812
Mar 25, 20190.39080.39300.37600.38600.386045,474
Mar 22, 20190.40900.41560.38280.39000.390049,297
Mar 21, 20190.41000.41800.39380.40100.401077,992
Mar 20, 20190.40280.43250.40000.40140.401464,693
Mar 19, 20190.42380.44490.41000.41060.4106241,564
Mar 18, 20190.39230.40850.37500.40850.4085206,536
Mar 15, 20190.38400.39050.36500.38500.385047,675
Mar 14, 20190.39890.39910.37000.38000.3800137,710
Mar 13, 20190.35780.38050.35780.37640.3764406,552
Mar 12, 20190.34100.34610.32700.33930.339368,868
Mar 11, 20190.32530.34100.31870.34100.341026,260
Mar 08, 20190.32630.34750.32140.33940.339449,164
Mar 07, 20190.33110.34400.32990.33100.331016,951
Mar 06, 20190.34490.35500.34040.34710.347134,418
Mar 05, 20190.35990.36520.35000.36200.362020,051
Mar 04, 20190.35140.36320.34760.35870.358766,104
Mar 01, 20190.34990.35000.34000.35000.350032,434
Feb 28, 20190.33480.34000.33220.33220.332284,197
Feb 27, 20190.34060.34790.33210.34790.347915,212
Feb 26, 20190.33090.34700.32000.33920.339245,558
Feb 25, 20190.32810.33900.32440.33050.330524,599
Feb 22, 20190.32710.33610.32000.33610.3361150,289
Feb 21, 20190.33930.33930.32180.33670.336754,603
Feb 20, 20190.32790.33270.32050.32050.320522,108
Feb 19, 20190.32120.34150.31450.33050.330571,623
Feb 15, 20190.31520.33030.30000.33030.330353,962
Feb 14, 20190.31400.31760.30000.30680.306859,183
Feb 13, 20190.31940.32910.30000.30000.300066,747
Feb 12, 20190.33700.35350.32050.32500.325048,585
Feb 11, 20190.37510.37510.33820.34790.347922,952
Feb 08, 20190.39470.39470.35160.36000.360087,279
Feb 07, 20190.39720.40500.37800.39300.393048,667
Feb 06, 20190.41920.41980.38450.38450.384519,515
Feb 05, 20190.42160.43990.41000.42390.423947,655
Feb 04, 20190.41630.43220.41000.43200.432042,733
Feb 01, 20190.42000.43090.40000.42380.423887,323
Jan 31, 20190.41310.42080.38570.41520.415220,303
Jan 30, 20190.38330.40730.38330.40730.407312,977
Jan 29, 20190.40990.41000.38250.39140.391440,992
Jan 28, 20190.40190.40500.38210.40430.4043428,498
Jan 25, 20190.37870.40500.37430.39580.395876,839
Jan 24, 20190.39210.39230.36920.36920.369243,315
Jan 23, 20190.39200.40200.37190.38190.381919,151
Jan 22, 20190.39430.40000.38000.40000.400018,750
Jan 18, 20190.38000.39000.36800.38000.380016,525
Jan 17, 20190.38050.38900.36830.38750.387511,455
Jan 16, 20190.39750.39800.36340.38500.385043,972
Jan 15, 20190.44020.44020.39000.40000.400095,220
Jan 14, 20190.43890.44670.40520.43130.431377,776
Jan 11, 20190.39420.44000.38500.41170.411789,720
Jan 10, 20190.41200.42550.37730.39560.3956144,482
Jan 09, 20190.33470.38510.31340.38510.385171,710
Jan 08, 20190.32220.32770.30000.31330.313352,194
Jan 07, 20190.28560.31460.28560.31410.314142,320
Jan 04, 20190.32650.32700.30990.32290.322937,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...