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 (%)
Jul 31, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2009 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jul 28, 2009 0.1750 0.1750 0.1400 0.1400 18,180 -0.03(-20.00%)
Jul 27, 2009 0.1600 0.1750 0.1600 0.1750 31,350 +0.00(+2.94%)
Jul 24, 2009 0.1700 0.1700 0.1700 0.1700 3,500 -0.03(-15.00%)
Jul 23, 2009 0.2000 0.2000 0.2000 0.2000 8,000 +0.04(+25.00%)
Jul 22, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2009 0.1800 0.1800 0.1600 0.1600 13,000 -0.02(-11.11%)
Jul 20, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2009 0.2000 0.2000 0.1800 0.1800 10,000 -0.02(-10.00%)
Jul 16, 2009 0.1950 0.2000 0.1950 0.2000 13,000 +0.00(+0.00%)
Jul 15, 2009 0.2400 0.2400 0.2000 0.2000 2,000 -0.04(-16.67%)
Jul 14, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Jul 13, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 10, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 09, 2009 0.1950 0.2350 0.1950 0.2350 22,000 +0.06(+38.24%)
Jul 08, 2009 0.1700 0.2000 0.1700 0.1700 61,700 +0.01(+6.25%)
Jul 07, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 03, 2009 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Jul 02, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 30, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Jun 29, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 26, 2009 0.1600 0.1600 0.1600 0.1600 1,000 -0.04(-20.00%)
Jun 25, 2009 0.2100 0.2100 0.2000 0.2000 33,000 +0.00(+0.00%)
Jun 24, 2009 0.2100 0.2100 0.2000 0.2000 33,000 +0.00(+0.00%)
Jun 23, 2009 0.2100 0.2100 0.2000 0.2000 33,000 -0.02(-9.09%)
Jun 22, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 19, 2009 0.2200 0.2200 0.2200 0.2200 23,600 +0.02(+7.32%)
Jun 18, 2009 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Jun 17, 2009 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 16, 2009 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 15, 2009 0.2500 0.2500 0.2000 0.2000 36,800 -0.00(-2.44%)
Jun 12, 2009 0.2300 0.2300 0.1850 0.2050 35,300 +0.00(+0.00%)
Jun 11, 2009 0.2300 0.2300 0.1850 0.2050 35,300 +0.00(+0.00%)
Jun 10, 2009 0.2300 0.2300 0.1850 0.2050 35,300 +0.00(+0.00%)
Jun 09, 2009 0.2300 0.2300 0.1850 0.2050 35,300 -0.05(-18.00%)
Jun 08, 2009 0.2300 0.2500 0.2000 0.2500 22,700 +0.00(+0.00%)
Jun 05, 2009 0.2200 0.2500 0.2200 0.2500 43,500 +0.03(+13.64%)
Jun 04, 2009 0.1500 0.2200 0.1300 0.2200 41,780 +0.12(+131.58%)
Jun 03, 2009 0.1350 0.1350 0.0950 0.0950 15,000 +0.00(+0.00%)
Jun 02, 2009 0.1350 0.1350 0.0950 0.0950 15,000 -0.02(-20.83%)
Jun 01, 2009 0.1500 0.1500 0.1200 0.1200 10,215 +0.00(+0.00%)
May 29, 2009 0.1500 0.1500 0.1200 0.1200 10,215 -0.03(-20.00%)
May 28, 2009 0.1450 0.1500 0.1450 0.1500 17,000 +0.01(+3.45%)
May 27, 2009 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
May 26, 2009 0.1150 0.1450 0.1150 0.1450 17,000 +0.03(+31.82%)
May 25, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
May 22, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 21, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 20, 2009 0.1000 0.1000 0.1000 0.1000 2,000 -0.02(-20.00%)
May 19, 2009 0.1000 0.1250 0.0950 0.1250 23,000 +0.02(+19.05%)
May 15, 2009 0.1000 0.1050 0.1000 0.1050 20,000 +0.00(+5.00%)
May 14, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-9.09%)
May 13, 2009 0.1150 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
May 12, 2009 0.1150 0.1150 0.1100 0.1100 3,000 -0.01(-4.35%)
May 11, 2009 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+9.52%)
May 08, 2009 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
May 07, 2009 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+15.00%)
May 06, 2009 0.1000 0.1000 0.1000 0.1000 29,500 +0.01(+5.26%)
May 05, 2009 0.1000 0.1000 0.0950 0.0950 32,414 -0.01(-5.00%)
May 04, 2009 0.1000 0.1000 0.1000 0.1000 3,475 -0.01(-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.