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 (%)
Nov 30, 2010 0.1350 0.1450 0.1000 0.1150 287,500 -0.01(-11.54%)
Nov 29, 2010 0.1650 0.1650 0.1300 0.1300 68,500 -0.04(-23.53%)
Nov 26, 2010 0.1600 0.1850 0.1500 0.1700 29,500 +0.00(+0.00%)
Nov 25, 2010 0.1800 0.1800 0.1700 0.1700 155,316 -0.00(-2.86%)
Nov 24, 2010 0.1750 0.1750 0.1750 0.1750 74,000 +0.01(+9.37%)
Nov 23, 2010 0.1600 0.1750 0.1600 0.1600 66,381 +0.00(+0.00%)
Nov 22, 2010 0.1650 0.1650 0.1400 0.1600 89,800 -0.01(-5.88%)
Nov 19, 2010 0.1400 0.1700 0.1400 0.1700 236,000 +0.04(+25.93%)
Nov 18, 2010 0.1350 0.1400 0.1350 0.1350 164,000 +0.00(+0.00%)
Nov 17, 2010 0.1300 0.1350 0.1300 0.1350 63,000 +0.01(+3.85%)
Nov 16, 2010 0.1250 0.1350 0.1100 0.1300 298,500 +0.00(+0.00%)
Nov 15, 2010 0.1100 0.1300 0.1100 0.1300 76,000 +0.03(+23.81%)
Nov 12, 2010 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Nov 11, 2010 0.1000 0.1100 0.1000 0.1100 5,000 +0.00(+0.00%)
Nov 10, 2010 0.1100 0.1100 0.0950 0.1100 27,500 -0.01(-4.35%)
Nov 09, 2010 0.1050 0.1300 0.1050 0.1150 352,000 +0.01(+15.00%)
Nov 08, 2010 0.0800 0.1000 0.0800 0.1000 157,000 +0.01(+11.11%)
Nov 05, 2010 0.0850 0.0900 0.0800 0.0900 117,000 +0.00(+5.88%)
Nov 04, 2010 0.0900 0.0900 0.0800 0.0850 58,000 +0.01(+6.25%)
Nov 03, 2010 0.0800 0.0850 0.0750 0.0800 172,200 +0.00(+0.00%)
Nov 02, 2010 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Nov 01, 2010 0.0800 0.0800 0.0750 0.0750 38,300 -0.01(-16.67%)
Oct 29, 2010 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Oct 28, 2010 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Oct 27, 2010 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Oct 25, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 22, 2010 0.0900 0.0900 0.0850 0.0850 42,000 +0.00(+0.00%)
Oct 21, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 20, 2010 0.0850 0.0850 0.0850 0.0850 38,000 +0.00(+0.00%)
Oct 19, 2010 0.0800 0.0850 0.0800 0.0850 35,000 +0.00(+0.00%)
Oct 18, 2010 0.0750 0.0850 0.0750 0.0850 10,000 +0.01(+6.25%)
Oct 15, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 14, 2010 0.0850 0.0850 0.0800 0.0800 135,000 -0.01(-5.88%)
Oct 13, 2010 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-10.53%)
Oct 12, 2010 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+11.76%)
Oct 08, 2010 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Oct 07, 2010 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-15.79%)
Oct 06, 2010 0.0900 0.0950 0.0900 0.0950 16,000 +0.00(+0.00%)
Oct 05, 2010 0.0950 0.0950 0.0900 0.0950 63,900 +0.01(+11.76%)
Oct 04, 2010 0.0900 0.0900 0.0850 0.0850 4,200 +0.00(+0.00%)
Oct 01, 2010 0.0800 0.0850 0.0800 0.0850 33,000 -0.00(-5.56%)
Sep 30, 2010 0.0800 0.0900 0.0800 0.0900 3,000 -0.01(-5.26%)
Sep 29, 2010 0.0700 0.0950 0.0700 0.0950 59,000 +0.01(+5.56%)
Sep 28, 2010 0.0800 0.0900 0.0800 0.0900 26,000 +0.00(+0.00%)
Sep 27, 2010 0.0600 0.0900 0.0600 0.0900 220,500 +0.03(+50.00%)
Sep 24, 2010 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Sep 23, 2010 0.0550 0.0600 0.0550 0.0600 70,500 +0.00(+9.09%)
Sep 22, 2010 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Sep 21, 2010 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Sep 20, 2010 0.0550 0.0550 0.0500 0.0500 49,000 -0.00(-9.09%)
Sep 17, 2010 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
Sep 15, 2010 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Sep 14, 2010 0.0600 0.0600 0.0600 0.0600 5,100 -0.01(-14.29%)
Sep 13, 2010 0.0600 0.0700 0.0600 0.0700 20,800 +0.00(+0.00%)
Sep 10, 2010 0.0600 0.0700 0.0600 0.0700 25,000 +0.01(+16.67%)
Sep 09, 2010 0.0550 0.0600 0.0550 0.0600 181,150 +0.01(+33.33%)
Sep 08, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 07, 2010 0.0500 0.0500 0.0450 0.0450 12,500 -0.01(-18.18%)
Sep 03, 2010 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 02, 2010 0.0500 0.0500 0.0500 0.0500 11,000 +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.