Newstrike Capital Inc NWSKF

past 3 months of trading

[boomchickawawa]

showing the 2mm share insider buy:

 

 

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

 

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask		V-TSX-V		A-Alpha		X-Chi-X		P-Pure		O-Omega		M-TriAct		L-LiquidNet		E-TMX Select
2013-01-04	V	NES	2.06	2.06	2.02	2.06		31,820	40	2.05	2.06		30,520		500		400		400
2013-01-03	V	NES	2.15	2.15	2.06	2.10	-0.09	85,345	57	2.06	2.10		83,945		800		600
2013-01-02	V	NES	2.08	2.19	2.06	2.15	0.12	21,334	37	2.09	2.17		15,184		2,450		2,300										1,400
2012-12-31	V	NES	1.95	2.09	1.93	2.03	0.12	94,070	218	2.01	2.06		73,770		10,000		8,400		1,900
2012-12-28	V	NES	1.92	1.95	1.87	1.91	0.06	65,791	274	1.91	1.92		38,691		11,100		15,700		300
2012-12-27	V	NES	1.91	1.91	1.81	1.81	-0.09	78,528	160	1.81	1.94		57,528		6,200		11,000		3,800
2012-12-24	V	NES	1.91	1.95	1.80	1.94		99,650	68	1.82	1.95		90,550		3,300		3,300		2,500
2012-12-21	V	NES	1.85	2.00	1.85	1.94	0.08	201,664	110	1.90	1.94		164,281		7,900		2,600		22,083								4,800
2012-12-20	V	NES	1.83	1.87	1.78	1.86	0.03	2,115,600	57	1.85	1.86		2,110,700		2,000		2,400										500
2012-12-19	V	NES	1.83	1.83	1.78	1.83		90,360	72	1.80	1.83		83,060		5,000		2,300
2012-12-18	V	NES	1.89	1.89	1.83	1.83	-0.02	62,100	57	1.80	1.86		53,100		1,300		5,100		1,700								900
2012-12-17	V	NES	1.85	1.89	1.83	1.84		58,459	27	1.84	1.86		56,559		500		400										1,000
2012-12-14	V	NES	1.78	1.85	1.75	1.85	0.07	51,918	119	1.76	1.85		43,718		4,200		1,700		2,300
2012-12-13	V	NES	1.84	1.84	1.68	1.78	-0.05	335,209	150	1.74	1.80		320,809		4,200		4,700		3,100				2,400
2012-12-12	V	NES	1.89	1.89	1.82	1.83	-0.07	142,900	107	1.83	1.85		129,900		6,600		4,500		1,800				100
2012-12-11	V	NES	1.92	1.94	1.87	1.90	-0.06	57,454	31	1.88	1.91		55,854		800		800
2012-12-10	V	NES	1.96	1.96	1.93	1.96	-0.02	41,800	79	1.92	1.96		38,900		1,700		500		700
2012-12-07	V	NES	1.96	1.99	1.95	1.98	0.04	31,907	75	1.97	1.98		27,107		1,300		2,500		800								200
2012-12-06	V	NES	1.99	1.99	1.90	1.96	-0.05	58,300	79	1.93	1.96		52,000		3,400		1,700		1,000				100				100
2012-12-05	V	NES	1.88	2.00	1.83	1.99	0.08	126,815	183	1.92	2.00		111,315		5,200		6,000		3,900				200				200
2012-12-04	V	NES	1.93	1.95	1.88	1.91	-0.04	42,637	82	1.88	1.91		34,837		2,200		1,300		2,200				100				2,000
2012-12-03	V	NES	1.97	1.99	1.95	1.95	-0.05	7,489	20	1.94	1.95		6,189		100		1,100						100
2012-11-30	V	NES	1.98	2.03	1.94	2.00	-0.01	47,900	226	1.99	2.00		34,500		2,600		10,000						300				500
2012-11-29	V	NES	2.05	2.05	1.93	2.01	-0.03	49,000	81	1.99	2.01		45,300		1,200		1,700		800
2012-11-28	V	NES	1.94	2.05	1.94	2.02	0.10	74,329	125	2.01	2.05		64,829		6,300		2,200		900				100
2012-11-27	V	NES	2.04	2.04	1.94	1.98	-0.09	67,568	84	1.96	1.98		53,568		5,500		3,300		3,100				1,100				1,000
2012-11-26	V	NES	2.08	2.08	2.00	2.03		47,375	77	2.00	2.04		43,075		1,800		300		2,100								100
2012-11-23	V	NES	2.08	2.08	2.01	2.03	-0.02	71,400	73	2.00	2.07		66,700		2,100		1,800		800
2012-11-22	V	NES	2.05	2.05	2.05	2.05	0.02	1,722	6	1.98	2.05		1,722
2012-11-21	V	NES	2.07	2.07	1.96	2.00	0.03	40,630	76	1.98	2.09		34,000		5,130		900		500								100
2012-11-20	V	NES	2.06	2.06	1.98	2.00	-0.05	23,217	40	1.98	2.05		17,917		900		2,800		1,600
2012-11-19	V	NES	2.05	2.12	2.01	2.05	0.05	38,025	53	2.03	2.13		29,961		1,864		2,000		1,100								3,100
2012-11-16	V	NES	1.93	2.03	1.92	2.00	0.07	26,300	73	1.99	2.00		21,900		600		2,300		600								900
2012-11-15	V	NES	1.99	2.03	1.91	1.93	-0.06	161,350	220	1.91	2.01		143,350		5,800		3,600		5,600								3,000
2012-11-14	V	NES	2.08	2.09	1.99	1.99	-0.08	134,872	108	1.99	2.00		128,772		2,500		3,600
2012-11-13	V	NES	2.21	2.21	2.06	2.07	-0.14	213,246	290	2.07	2.10		195,146		6,800		7,100		100								4,100
2012-11-12	V	NES	2.30	2.31	2.21	2.21	-0.09	48,367	64	2.20	2.24		41,530		3,537		2,600		700
2012-11-09	V	NES	2.41	2.41	2.19	2.30	-0.04	140,829	394	2.30	2.34		100,129		10,100		6,900		3,200				19,000				1,500
2012-11-08	V	NES	2.38	2.40	2.32	2.34	-0.02	178,099	263	2.34	2.38		161,599		9,800		5,000		1,700
2012-11-07	V	NES	2.30	2.40	2.15	2.36	0.07	308,300	263	2.34	2.36		265,700		11,000		6,300		4,100				4,800				16,400
2012-11-06	V	NES	2.52	2.52	1.95	2.28	-0.31	1,915,422	1,652	2.25	2.29		1,706,314		134,708		36,300		10,000				10,500				17,600
2012-11-05	V	NES	2.62	2.64	2.50	2.60	-0.03	151,910	190	2.57	2.63		135,460		4,650		7,500										4,300
2012-11-02	V	NES	2.64	2.64	2.55	2.63		203,900	399	2.55	2.64		195,000		2,800		3,700		2,000								400
2012-11-01	V	NES	2.64	2.67	2.59	2.63	0.04	104,671	169	2.63	2.65		95,871		4,300		2,200		1,100								1,200
2012-10-31	V	NES	2.35	2.64	2.33	2.59	0.23	461,161	744	2.59	2.60		425,061		16,500		19,300										300
2012-10-30	V	NES	2.19	2.41	2.13	2.36	0.17	126,838	130	2.35	2.37		115,138		5,700		4,300		900								800
2012-10-29	V	NES	2.24	2.25	2.13	2.19	-0.01	240,622	298	2.17	2.19		219,422		10,500		7,700		1,800								1,200
2012-10-26	V	NES	2.17	2.23	2.17	2.20	0.01	28,550	91	2.17	2.24		22,850		1,000		1,500		3,200
2012-10-25	V	NES	2.20	2.20	2.14	2.19	0.04	11,115	38	2.17	2.19		8,415		1,900		800
2012-10-24	V	NES	2.21	2.25	2.13	2.15	-0.09	204,083	390	2.14	2.20		184,283		7,800		11,200										800
2012-10-23	V	NES	2.18	2.24	2.08	2.23	0.10	85,812	152	2.19	2.24		75,912		4,400		3,700		1,800
2012-10-22	V	NES	2.20	2.21	2.08	2.14	0.01	158,738	266	2.11	2.14		129,138		13,900		8,000		300								7,400
2012-10-19	V	NES	2.08	2.23	2.08	2.13	-0.06	68,541	143	2.12	2.19		53,585		1,556		8,600										4,800
2012-10-18	V	NES	2.26	2.34	2.18	2.20	-0.11	49,647	101	2.17	2.26		39,747		4,100		5,800
2012-10-17	V	NES	2.31	2.33	2.30	2.30		37,445	55	2.27	2.30		30,545		2,300		3,200		1,400
2012-10-16	V	NES	2.26	2.32	2.26	2.30	0.08	23,000	29	2.26	2.31		21,900		900		200
2012-10-15	V	NES	2.22	2.26	2.20	2.22		18,800	40	2.21	2.22		17,200		1,200		400
2012-10-12	V	NES	2.19	2.27	2.17	2.22	-0.04	115,535	137	2.21	2.22		89,635		2,900		16,000		1,500								5,500
2012-10-11	V	NES	2.23	2.34	2.23	2.26	0.01	113,900	98	2.23	2.33		104,600		1,700		5,700		1,200				200				500
2012-10-10	V	NES	2.35	2.35	2.22	2.25	-0.12	119,657	148	2.22	2.30		101,457		5,200		5,400		5,600				500				1,500
2012-10-09	V	NES	2.36	2.41	2.35	2.37	-0.01	80,760	78	2.30	2.36		78,160		1,000		1,300						300