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 (%)
Dec 31, 2007 0.6100 0.6100 0.6000 0.6000 7,000 -0.01(-1.64%)
Dec 28, 2007 0.5900 0.6100 0.5900 0.6100 32,000 +0.01(+1.67%)
Dec 27, 2007 0.6000 0.6000 0.5400 0.6000 82,550 -0.01(-1.64%)
Dec 26, 2007 0.5900 0.6300 0.5900 0.6100 20,000 +0.00(+0.00%)
Dec 24, 2007 0.5900 0.6300 0.5900 0.6100 20,000 -0.03(-4.69%)
Dec 21, 2007 0.6200 0.6400 0.6000 0.6400 164,950 +0.02(+3.23%)
Dec 20, 2007 0.6000 0.6300 0.6000 0.6200 34,000 +0.01(+1.64%)
Dec 19, 2007 0.6000 0.6100 0.6000 0.6100 28,400 +0.00(+0.00%)
Dec 18, 2007 0.6100 0.6200 0.6000 0.6100 24,500 +0.01(+1.67%)
Dec 17, 2007 0.6000 0.6100 0.6000 0.6000 22,000 +0.00(+0.00%)
Dec 14, 2007 0.6700 0.6700 0.6000 0.6000 59,000 -0.06(-9.09%)
Dec 13, 2007 0.6400 0.6600 0.6000 0.6600 85,700 +0.02(+3.13%)
Dec 12, 2007 0.6500 0.6500 0.6200 0.6400 36,450 -0.03(-4.48%)
Dec 11, 2007 0.6800 0.6800 0.6700 0.6700 10,000 -0.01(-1.47%)
Dec 10, 2007 0.6900 0.7000 0.6800 0.6800 33,000 -0.01(-1.45%)
Dec 07, 2007 0.6600 0.6900 0.6600 0.6900 3,100 -0.01(-1.43%)
Dec 06, 2007 0.7500 0.7500 0.6500 0.7000 119,000 -0.04(-5.41%)
Dec 05, 2007 0.7000 0.7400 0.7000 0.7400 50,500 +0.05(+7.25%)
Dec 04, 2007 0.7000 0.7000 0.6900 0.6900 50,200 -0.01(-1.43%)
Dec 03, 2007 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Nov 30, 2007 0.7100 0.7100 0.7000 0.7000 19,000 -0.02(-2.78%)
Nov 29, 2007 0.7200 0.7500 0.7200 0.7200 43,450 +0.02(+2.86%)
Nov 28, 2007 0.7000 0.7000 0.7000 0.7000 15,600 +0.00(+0.00%)
Nov 27, 2007 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Nov 26, 2007 0.7200 0.7400 0.7000 0.7000 67,800 +0.00(+0.00%)
Nov 23, 2007 0.7000 0.7000 0.7000 0.7000 72,640 -0.01(-1.41%)
Nov 21, 2007 0.7000 0.7300 0.7000 0.7100 13,000 -0.02(-2.74%)
Nov 20, 2007 0.7200 0.7300 0.7100 0.7300 15,000 +0.03(+4.29%)
Nov 19, 2007 0.7000 0.7000 0.7000 0.7000 48,000 -0.01(-1.41%)
Nov 16, 2007 0.7000 0.7400 0.7000 0.7100 49,800 +0.01(+1.43%)
Nov 15, 2007 0.7400 0.7400 0.7000 0.7000 28,600 +0.00(+0.00%)
Nov 14, 2007 0.7100 0.7300 0.7000 0.7000 15,661 -0.03(-4.11%)
Nov 13, 2007 0.7300 0.7300 0.6800 0.7300 44,550 +0.00(+0.00%)
Nov 12, 2007 0.7000 0.7500 0.7000 0.7300 64,700 +0.02(+2.82%)
Nov 09, 2007 0.7500 0.7500 0.7100 0.7100 36,500 -0.05(-6.58%)
Nov 08, 2007 0.7500 0.7600 0.7500 0.7600 21,000 +0.01(+1.33%)
Nov 07, 2007 0.7700 0.7700 0.7500 0.7500 16,000 -0.03(-3.85%)
Nov 06, 2007 0.7800 0.8000 0.7800 0.7800 66,700 +0.00(+0.00%)
Nov 05, 2007 0.8000 0.8000 0.7700 0.7800 38,650 -0.01(-1.27%)
Nov 02, 2007 0.7800 0.7900 0.7700 0.7900 45,900 -0.01(-1.25%)
Nov 01, 2007 0.7500 0.8000 0.7500 0.8000 11,000 +0.04(+5.26%)
Oct 31, 2007 0.7600 0.7900 0.7600 0.7600 34,350 +0.00(+0.00%)
Oct 30, 2007 0.7600 0.7700 0.7500 0.7600 65,822 +0.00(+0.00%)
Oct 29, 2007 0.7500 0.7900 0.7500 0.7600 113,900 +0.01(+1.33%)
Oct 26, 2007 0.7500 0.7500 0.7500 0.7500 35,000 +0.00(+0.00%)
Oct 25, 2007 0.7400 0.7500 0.7200 0.7500 27,465 +0.01(+1.35%)
Oct 24, 2007 0.7300 0.7400 0.7300 0.7400 9,650 +0.01(+1.37%)
Oct 23, 2007 0.7500 0.7600 0.7300 0.7300 39,300 -0.03(-3.95%)
Oct 19, 2007 0.7500 0.7600 0.7500 0.7600 46,900 +0.01(+1.33%)
Oct 18, 2007 0.7500 0.7500 0.7300 0.7500 44,700 +0.00(+0.00%)
Oct 17, 2007 0.7500 0.7900 0.7500 0.7500 32,900 +0.00(+0.00%)
Oct 16, 2007 0.7500 0.7700 0.7500 0.7500 14,450 -0.01(-1.32%)
Oct 15, 2007 0.7900 0.8000 0.7600 0.7600 87,800 +0.00(+0.00%)
Oct 12, 2007 0.7900 0.7900 0.7600 0.7600 20,600 +0.01(+1.33%)
Oct 11, 2007 0.7900 0.7900 0.7500 0.7500 68,400 -0.03(-3.85%)
Oct 10, 2007 0.8000 0.8000 0.7600 0.7800 32,000 -0.02(-2.50%)
Oct 09, 2007 0.7900 0.8000 0.7900 0.8000 109,500 +0.00(+0.00%)
Oct 08, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 04, 2007 0.7500 0.8000 0.7500 0.8000 93,900 +0.04(+5.26%)
Oct 03, 2007 0.7600 0.7600 0.7200 0.7600 101,900 +0.00(+0.00%)
Oct 02, 2007 0.8000 0.8000 0.7500 0.7600 46,700 -0.05(-6.17%)
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.