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 31, 2020 0.3550 0.3600 0.3550 0.3600 6,730 +0.01(+2.86%)
Aug 28, 2020 0.3500 0.3600 0.3500 0.3500 39,600 -0.01(-2.78%)
Aug 27, 2020 0.3600 0.3600 0.3500 0.3600 19,600 +0.01(+2.86%)
Aug 26, 2020 0.3400 0.3600 0.3400 0.3500 26,579 +0.02(+6.06%)
Aug 25, 2020 0.3450 0.3450 0.3250 0.3300 62,675 -0.04(-12.00%)
Aug 24, 2020 0.3900 0.3900 0.3750 0.3750 23,422 -0.02(-3.85%)
Aug 21, 2020 0.3800 0.3900 0.3800 0.3900 10,300 +0.04(+11.43%)
Aug 20, 2020 0.3500 0.3500 0.3500 0.3500 8,250 +0.28(+400.00%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0700 672,055 -0.01(-12.50%)
Aug 18, 2020 0.0750 0.0800 0.0750 0.0800 738,865 +0.01(+6.67%)
Aug 17, 2020 0.0700 0.0750 0.0700 0.0750 1,088,378 +0.01(+15.38%)
Aug 14, 2020 0.0700 0.0700 0.0650 0.0650 296,306 -0.01(-7.14%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 148,820 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0650 0.0750 87,421 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0700 0.0700 0.0700 147,958 -0.00(-6.67%)
Aug 10, 2020 0.0700 0.0750 0.0700 0.0750 467,300 +0.00(+7.14%)
Aug 07, 2020 0.0700 0.0700 0.0650 0.0700 269,950 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0700 0.0650 0.0700 207,825 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0650 0.0700 567,000 +0.01(+7.69%)
Aug 04, 2020 0.0700 0.0700 0.0650 0.0650 149,900 -0.01(-7.14%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0650 457,458 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0600 0.0700 180,333 +0.00(+0.00%)
Jul 28, 2020 0.0600 0.0700 0.0600 0.0700 325,000 +0.01(+7.69%)
Jul 27, 2020 0.0600 0.0700 0.0600 0.0650 528,327 +0.00(+0.00%)
Jul 24, 2020 0.0550 0.0650 0.0550 0.0650 106,000 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0550 0.0600 169,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0550 0.0600 360,458 +0.00(+0.00%)
Jul 21, 2020 0.0550 0.0650 0.0550 0.0600 2,307,258 +0.00(+9.09%)
Jul 20, 2020 0.0450 0.0550 0.0450 0.0550 602,000 +0.01(+22.22%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 363,693 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0450 0.0400 0.0450 458,600 +0.00(+12.50%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 395,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 419,200 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0400 822,700 -0.00(-11.11%)
Jul 10, 2020 0.0500 0.0500 0.0400 0.0450 982,100 -0.01(-10.00%)
Jul 09, 2020 0.0500 0.0500 0.0450 0.0500 283,500 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0500 0.0450 0.0500 243,500 +0.01(+11.11%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0450 0.0450 561,000 -0.01(-25.00%)
Jul 03, 2020 0.0600 0.0600 0.0550 0.0600 416,500 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0600 0.0500 0.0600 1,217,300 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0500 0.0550 0.0500 0.0500 1,306,006 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0500 0.0450 0.0500 416,758 +0.01(+11.11%)
Jun 25, 2020 0.0400 0.0450 0.0400 0.0450 505,399 +0.00(+12.50%)
Jun 24, 2020 0.0400 0.0400 0.0400 0.0400 280,000 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0400 0.0400 31,589 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0350 0.0400 205,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0400 0.0400 80,400 -0.00(-11.11%)
Jun 18, 2020 0.0400 0.0450 0.0400 0.0450 364,000 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0450 0.0450 196,392 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0450 0.0400 0.0450 363,051 +0.00(+12.50%)
Jun 15, 2020 0.0350 0.0400 0.0350 0.0400 222,000 +0.00(+14.29%)
Jun 12, 2020 0.0400 0.0400 0.0350 0.0350 378,498 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0400 0.0350 0.0350 71,000 +0.00(+0.00%)
Jun 10, 2020 0.0350 0.0350 0.0350 0.0350 239,600 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 255,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0400 0.0400 119,000 -0.00(-11.11%)
Jun 02, 2020 0.0450 0.0450 0.0400 0.0450 149,050 +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.