Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neworigin Gold Corp (TSV: TOE )

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 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2016 0.0550 0.0550 0.0550 0.0550 171,500 -0.00(-8.33%)
Aug 26, 2016 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-14.29%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Aug 24, 2016 0.0750 0.0750 0.0650 0.0650 284,000 -0.01(-18.75%)
Aug 23, 2016 0.0750 0.0800 0.0750 0.0800 85,000 +0.01(+14.29%)
Aug 22, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 19, 2016 0.0600 0.0750 0.0600 0.0700 219,000 +0.01(+7.69%)
Aug 18, 2016 0.0550 0.0650 0.0550 0.0650 55,000 +0.01(+8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-14.29%)
Aug 16, 2016 0.0700 0.0700 0.0650 0.0700 63,600 +0.00(+0.00%)
Aug 15, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Aug 11, 2016 0.0650 0.0650 0.0600 0.0600 155,000 +0.00(+9.09%)
Aug 10, 2016 0.0550 0.0550 0.0550 0.0550 25,500 -0.00(-8.33%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 08, 2016 0.0650 0.0650 0.0500 0.0550 60,400 -0.01(-15.38%)
Aug 05, 2016 0.0600 0.0650 0.0600 0.0650 158,000 +0.00(+0.00%)
Aug 03, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 28, 2016 0.0650 0.0650 0.0600 0.0650 55,769 +0.00(+0.00%)
Jul 27, 2016 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Jul 19, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 14, 2016 0.0650 0.0700 0.0650 0.0700 111,000 +0.02(+27.27%)
Jul 13, 2016 0.0600 0.0600 0.0550 0.0550 168,000 -0.00(-8.33%)
Jul 12, 2016 0.0650 0.0650 0.0600 0.0600 115,000 -0.01(-7.69%)
Jul 04, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 30, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 28, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 27, 2016 0.0700 0.0750 0.0700 0.0700 24,200 +0.01(+16.67%)
Jun 24, 2016 0.0650 0.0650 0.0600 0.0600 191,000 -0.01(-14.29%)
Jun 23, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 20, 2016 0.0700 0.0800 0.0700 0.0800 52,000 +0.01(+23.08%)
Jun 17, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Jun 16, 2016 0.0650 0.0650 0.0600 0.0600 31,000 -0.01(-14.29%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0700 0.0600 0.0700 73,000 +0.00(+0.00%)
Jun 10, 2016 0.0650 0.0700 0.0650 0.0700 220,000 +0.01(+16.67%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0650 317,000 +0.01(+18.18%)
Jun 07, 2016 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Jun 06, 2016 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+25.00%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 01, 2016 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
May 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2016 0.0450 0.0450 0.0450 0.0450 449,148 +0.00(+0.00%)
May 25, 2016 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
May 24, 2016 0.0500 0.0500 0.0500 0.0500 2,833 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 18, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0500 0.0500 0.0500 10,500 +0.01(+11.11%)
May 13, 2016 0.0500 0.0500 0.0450 0.0450 362,500 -0.01(-10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 199,000 -0.00(-9.09%)
May 11, 2016 0.0450 0.0550 0.0450 0.0550 347,000 +0.00(+10.00%)
May 10, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
May 09, 2016 0.0500 0.0550 0.0500 0.0500 81,000 +0.01(+11.11%)
May 06, 2016 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
May 05, 2016 0.0450 0.0500 0.0450 0.0500 133,000 +0.01(+11.11%)
May 04, 2016 0.0500 0.0500 0.0450 0.0450 124,000 -0.01(-10.00%)
May 03, 2016 0.0550 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
May 02, 2016 0.0450 0.0650 0.0400 0.0550 4,235,840 +0.02(+57.14%)
Apr 29, 2016 0.0350 0.0400 0.0350 0.0350 27,750 +0.00(+0.00%)
Apr 28, 2016 0.0400 0.0400 0.0350 0.0350 92,000 +0.00(+0.00%)
Apr 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 20, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 19, 2016 0.0350 0.0350 0.0350 0.0350 251,000 +0.01(+16.67%)
Apr 18, 2016 0.0300 0.0300 0.0300 0.0300 194,000 -0.01(-25.00%)
Apr 15, 2016 0.0350 0.0400 0.0350 0.0400 200,000 +0.01(+33.33%)
Apr 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Apr 11, 2016 0.0300 0.0300 0.0300 0.0300 376,500 -0.01(-14.29%)
Apr 08, 2016 0.0350 0.0400 0.0350 0.0350 60,200 +0.00(+0.00%)
Apr 04, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 31, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 23, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 22, 2016 0.0350 0.0400 0.0350 0.0400 125,000 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2016 0.0200 0.0400 0.0200 0.0400 670,800 +0.02(+100.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 08, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 07, 2016 0.0300 0.0300 0.0200 0.0200 54,300 -0.01(-33.33%)
Mar 04, 2016 0.0350 0.0350 0.0300 0.0300 75,000 +0.00(+0.00%)
Feb 29, 2016 0.0300 0.0300 0.0300 200 -0.01(-25.00%)
Feb 26, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Feb 25, 2016 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Feb 24, 2016 0.0350 0.0350 0.0350 0.0350 83,861 +0.01(+16.67%)
Feb 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 18, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Feb 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 01, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 21, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 20, 2016 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jan 19, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 22, 2015 0.0150 0.0200 0.0150 0.0200 94,000 +0.00(+0.00%)
Dec 21, 2015 0.0150 0.0200 0.0150 0.0200 14,000 -0.01(-20.00%)
Dec 18, 2015 0.0200 0.0250 0.0150 0.0250 464,500 +0.00(+0.00%)
Dec 17, 2015 0.0200 0.0250 0.0200 0.0250 111,500 +0.00(+0.00%)
Dec 15, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 07, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 02, 2015 0.0200 0.0200 0.0200 0.0200 141,000 -0.01(-20.00%)
Dec 01, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 30, 2015 0.0250 0.0250 0.0250 0.0250 94,000 +0.01(+25.00%)
Nov 27, 2015 0.0200 0.0200 0.0200 0.0200 18,000 -0.01(-20.00%)
Nov 26, 2015 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Nov 25, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 18, 2015 0.0300 0.0350 0.0250 0.0250 40,500 -0.00(-16.67%)
Nov 17, 2015 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Nov 16, 2015 0.0250 0.0300 0.0250 0.0300 131,300 +0.00(+20.00%)
Nov 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 09, 2015 0.0250 0.0250 0.0250 0.0250 7,200 +0.01(+66.67%)
Nov 06, 2015 0.0200 0.0200 0.0150 0.0150 436,000 -0.01(-40.00%)
Nov 05, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2015 0.0200 0.0200 0.0200 0.0200 84,000 +0.00(+0.00%)
Oct 26, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 23, 2015 0.0300 0.0300 0.0300 0.0300 25,500 +0.01(+50.00%)
Oct 19, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 16, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2015 0.0250 0.0250 0.0250 0.0250 835,000 -0.01(-28.57%)
Sep 23, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 15, 2015 0.0250 0.0250 0.0250 0.0250 5,100 +0.00(+0.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Sep 11, 2015 0.0250 0.0250 0.0250 0.0250 4,340 +0.00(+0.00%)
Sep 08, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.