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 (%)
Sep 30, 2009 0.1300 0.1300 0.1250 0.1250 20,000 -0.02(-16.67%)
Sep 29, 2009 0.1450 0.1500 0.1400 0.1500 48,500 -0.04(-18.92%)
Sep 28, 2009 0.1950 0.1950 0.1850 0.1850 3,000 +0.04(+32.14%)
Sep 25, 2009 0.1400 0.1400 0.1400 0.1400 11,800 -0.01(-6.67%)
Sep 24, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 23, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2009 0.1500 0.1500 0.1500 0.1500 29,100 -0.04(-21.05%)
Sep 21, 2009 0.1900 0.1900 0.1900 0.1900 2,700 +0.00(+0.00%)
Sep 18, 2009 0.1600 0.1900 0.1600 0.1900 99,500 +0.06(+46.15%)
Sep 17, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2009 0.1700 0.1900 0.1300 0.1300 18,000 -0.03(-18.75%)
Sep 14, 2009 0.1400 0.1600 0.1400 0.1600 82,599 +0.04(+28.00%)
Sep 11, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 10, 2009 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Sep 09, 2009 0.1300 0.1300 0.1300 0.1300 6,500 -0.02(-16.13%)
Sep 08, 2009 0.1550 0.1550 0.1550 0.1550 30,000 -0.02(-8.82%)
Sep 04, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2009 0.1500 0.1700 0.1400 0.1700 16,500 +0.02(+13.33%)
Sep 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2009 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Aug 31, 2009 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-6.25%)
Aug 28, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Aug 27, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 26, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 25, 2009 0.1800 0.1800 0.1600 0.1600 56,000 -0.02(-11.11%)
Aug 24, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 21, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 20, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 19, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Aug 18, 2009 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Aug 17, 2009 0.1900 0.1900 0.1600 0.1600 4,000 +0.00(+0.00%)
Aug 14, 2009 0.1900 0.1900 0.1600 0.1600 4,000 +0.02(+18.52%)
Aug 13, 2009 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Aug 12, 2009 0.1500 0.1500 0.1350 0.1350 9,000 -0.02(-15.62%)
Aug 11, 2009 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+14.29%)
Aug 07, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 06, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 05, 2009 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+7.69%)
Aug 04, 2009 0.1350 0.1350 0.1300 0.1300 10,000 -0.01(-7.14%)
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%)
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.