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 (%)
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%)
May 01, 2009 0.0950 0.1100 0.0950 0.1100 19,250 +0.01(+10.00%)
Apr 30, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 29, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 28, 2009 0.1100 0.1100 0.1000 0.1000 22,000 -0.01(-9.09%)
Apr 27, 2009 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 24, 2009 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 20, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Apr 16, 2009 0.1100 0.1100 0.1050 0.1050 5,200 -0.03(-19.23%)
Apr 15, 2009 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Apr 13, 2009 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 09, 2009 0.1200 0.1350 0.1200 0.1350 30,000 +0.02(+12.50%)
Apr 08, 2009 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 07, 2009 0.1100 0.1200 0.1100 0.1200 6,500 +0.00(+4.35%)
Apr 02, 2009 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Apr 01, 2009 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Mar 31, 2009 0.0800 0.1000 0.0800 0.1000 7,000 +0.00(+0.00%)
Mar 30, 2009 0.1000 0.1000 0.0850 0.1000 5,000 +0.03(+33.33%)
Mar 26, 2009 0.1000 0.1000 0.0750 0.0750 8,000 -0.03(-25.00%)
Mar 25, 2009 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 24, 2009 0.0800 0.1000 0.0800 0.1000 86,000 +0.01(+11.11%)
Mar 20, 2009 0.0900 0.0900 0.0900 0.0900 50,400 +0.01(+12.50%)
Mar 18, 2009 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Mar 12, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 10, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2009 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
Mar 05, 2009 0.0950 0.1000 0.0950 0.1000 23,000 +0.00(+0.00%)
Mar 04, 2009 0.0850 0.1000 0.0850 0.1000 13,000 +0.01(+11.11%)
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.