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 (%)
Apr 30, 2018 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
Apr 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 25, 2018 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 24, 2018 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Apr 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 18, 2018 0.0300 0.0300 0.0300 0.0300 184,000 +0.00(+0.00%)
Apr 17, 2018 0.0300 0.0300 0.0300 0.0300 271,002 +0.00(+0.00%)
Apr 16, 2018 0.0300 0.0300 0.0300 0.0300 1,212,500 -0.01(-14.29%)
Apr 13, 2018 0.0300 0.0350 0.0300 0.0350 56,000 +0.01(+16.67%)
Apr 12, 2018 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 10, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 09, 2018 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2018 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Apr 03, 2018 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 380,420 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 28, 2018 0.0300 0.0350 0.0250 0.0250 1,671,316 -0.00(-16.67%)
Mar 27, 2018 0.0300 0.0350 0.0300 0.0300 632,000 +0.00(+0.00%)
Mar 26, 2018 0.0350 0.0350 0.0300 0.0300 729,000 +0.00(+0.00%)
Mar 23, 2018 0.0300 0.0350 0.0300 0.0300 262,000 -0.01(-14.29%)
Mar 22, 2018 0.0350 0.0350 0.0350 0.0350 1,000,900 -0.00(-12.50%)
Mar 21, 2018 0.0300 0.0400 0.0300 0.0400 1,310,400 +0.02(+100.00%)
Mar 20, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Mar 19, 2018 0.0300 0.0300 0.0250 0.0250 123,001 +0.00(+0.00%)
Mar 15, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 14, 2018 0.0250 0.0250 0.0250 0.0250 340,000 +0.00(+0.00%)
Mar 13, 2018 0.0200 0.0250 0.0200 0.0250 150,000 +0.01(+25.00%)
Mar 12, 2018 0.0250 0.0250 0.0200 0.0200 24,000 +0.00(+0.00%)
Mar 09, 2018 0.0200 0.0200 0.0200 0.0200 260,000 -0.01(-20.00%)
Mar 08, 2018 0.0250 0.0250 0.0250 0.0250 917,000 -0.00(-16.67%)
Mar 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2018 0.0300 0.0300 0.0300 0.0300 31,774 +0.00(+20.00%)
Mar 02, 2018 0.0300 0.0300 0.0250 0.0250 145,000 +0.00(+0.00%)
Feb 28, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 27, 2018 0.0300 0.0300 0.0300 0.0300 180,600 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2018 0.0300 0.0300 0.0300 0.0300 76,500 -0.01(-14.29%)
Feb 20, 2018 0.0300 0.0350 0.0300 0.0350 50,633 +0.00(+0.00%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 15, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 12, 2018 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Feb 09, 2018 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Feb 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 06, 2018 0.0300 0.0350 0.0300 0.0350 31,500 -0.00(-12.50%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 2,251 +0.00(+14.29%)
Feb 02, 2018 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Feb 01, 2018 0.0300 0.0350 0.0300 0.0350 60,000 +0.00(+0.00%)
Jan 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 25, 2018 0.0350 0.0350 0.0350 0.0350 1,600,000 +0.00(+0.00%)
Jan 24, 2018 0.0350 0.0350 0.0350 0.0350 80,000 -0.00(-12.50%)
Jan 23, 2018 0.0350 0.0400 0.0350 0.0400 17,200 +0.00(+0.00%)
Jan 22, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 19, 2018 0.0400 0.0400 0.0400 0.0400 220,666 +0.00(+14.29%)
Jan 18, 2018 0.0350 0.0400 0.0350 0.0350 308,000 +0.01(+16.67%)
Jan 17, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Jan 10, 2018 0.0250 0.0250 0.0250 0.0250 1,200 +0.00(+0.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0.0250 17,000 -0.00(-16.67%)
Jan 08, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Jan 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2018 0.0300 0.0300 0.0300 0.0300 20,001 +0.00(+20.00%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 28, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 15, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 11, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Nov 14, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 13, 2017 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2017 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+20.00%)
Nov 02, 2017 0.0300 0.0300 0.0250 0.0250 5,286 +0.00(+0.00%)
Oct 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2017 0.0350 0.0350 0.0250 0.0250 36,500 -0.00(-16.67%)
Oct 27, 2017 0.0300 0.0300 0.0300 0.0300 204,000 +0.00(+0.00%)
Oct 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 19, 2017 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 12, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 11, 2017 0.0300 0.0350 0.0300 0.0300 300,000 -0.01(-14.29%)
Oct 10, 2017 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Sep 26, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2017 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Sep 22, 2017 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Sep 21, 2017 0.0350 0.0350 0.0350 0.0350 610,500 +0.00(+0.00%)
Sep 19, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 18, 2017 0.0400 0.0400 0.0400 0.0400 2,251 +0.00(+14.29%)
Sep 15, 2017 0.0400 0.0400 0.0350 0.0350 186,000 -0.00(-12.50%)
Sep 14, 2017 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 31, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 286,000 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2017 0.0550 0.0600 0.0500 0.0600 153,500 +0.01(+33.33%)
Aug 24, 2017 0.0350 0.0450 0.0350 0.0450 70,000 +0.01(+28.57%)
Aug 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0350 0.0350 0.0350 74,700 +0.00(+0.00%)
Aug 16, 2017 0.0350 0.0350 0.0350 0.0350 64,000 -0.00(-12.50%)
Aug 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 11, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 08, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 31, 2017 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Jul 28, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 111,000 +0.00(+14.29%)
Jul 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 14, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2017 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 12, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 01, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 31, 2017 0.0500 0.0500 0.0500 0.0500 24,440 +0.00(+0.00%)
May 30, 2017 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
May 29, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
May 26, 2017 0.0500 0.0500 0.0450 0.0450 11,000 -0.01(-18.18%)
May 24, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 23, 2017 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
May 19, 2017 0.0500 0.0550 0.0500 0.0550 209,000 +0.00(+10.00%)
May 18, 2017 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+11.11%)
May 17, 2017 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
May 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0.0500 330,000 +0.00(+0.00%)
May 11, 2017 0.0500 0.0500 0.0500 0.0500 419,000 +0.00(+0.00%)
May 10, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
May 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2017 0.0500 0.0500 0.0500 0.0500 32,000 -0.00(-9.09%)
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.