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 31, 2007 1.070 1.070 0.9700 1.040 198,072 -0.03(-2.80%)
May 30, 2007 1.070 1.070 1.040 1.070 69,830 +0.01(+0.94%)
May 29, 2007 1.060 1.100 1.060 1.060 72,200 -0.01(-0.93%)
May 25, 2007 1.070 1.100 1.060 1.070 29,960 -0.01(-0.93%)
May 24, 2007 1.080 1.090 1.070 1.080 38,456 -0.01(-0.92%)
May 23, 2007 1.120 1.130 1.090 1.090 62,045 -0.02(-1.80%)
May 22, 2007 1.120 1.130 1.070 1.110 114,372 +0.03(+2.78%)
May 21, 2007 1.080 1.120 1.080 1.080 91,350 +0.00(+0.00%)
May 18, 2007 1.080 1.120 1.080 1.080 91,350 +0.01(+0.93%)
May 17, 2007 1.050 1.100 1.030 1.070 86,757 +0.02(+1.90%)
May 16, 2007 1.140 1.140 1.030 1.050 128,548 -0.09(-7.89%)
May 15, 2007 1.150 1.150 1.110 1.140 47,600 -0.02(-1.72%)
May 14, 2007 1.160 1.180 1.130 1.160 82,675 +0.00(+0.00%)
May 11, 2007 1.150 1.200 1.120 1.160 156,200 +0.00(+0.00%)
May 10, 2007 1.180 1.200 1.160 1.160 52,793 -0.03(-2.52%)
May 09, 2007 1.190 1.200 1.170 1.190 55,900 +0.00(+0.00%)
May 08, 2007 1.230 1.230 1.190 1.190 74,166 -0.03(-2.46%)
May 07, 2007 1.220 1.220 1.200 1.220 19,100 +0.02(+1.67%)
May 04, 2007 1.220 1.220 1.200 1.200 55,380 +0.00(+0.00%)
May 03, 2007 1.180 1.230 1.180 1.200 42,100 +0.00(+0.00%)
May 02, 2007 1.240 1.240 1.170 1.200 107,060 -0.02(-1.64%)
May 01, 2007 1.240 1.240 1.200 1.220 157,900 -0.03(-2.40%)
Apr 30, 2007 1.290 1.300 1.240 1.250 90,120 -0.02(-1.57%)
Apr 27, 2007 1.260 1.320 1.250 1.270 121,084 +0.03(+2.42%)
Apr 26, 2007 1.300 1.300 1.210 1.240 151,780 -0.06(-4.62%)
Apr 25, 2007 1.290 1.300 1.280 1.300 45,300 +0.01(+0.78%)
Apr 24, 2007 1.320 1.340 1.290 1.290 99,733 -0.03(-2.27%)
Apr 23, 2007 1.320 1.330 1.290 1.320 45,510 +0.01(+0.76%)
Apr 20, 2007 1.250 1.330 1.250 1.310 125,925 +0.08(+6.50%)
Apr 19, 2007 1.270 1.270 1.230 1.230 111,185 -0.05(-3.91%)
Apr 18, 2007 1.270 1.280 1.220 1.280 121,150 +0.04(+3.23%)
Apr 17, 2007 1.300 1.310 1.230 1.240 131,250 -0.04(-3.13%)
Apr 16, 2007 1.250 1.330 1.250 1.280 155,287 +0.00(+0.00%)
Apr 13, 2007 1.280 1.280 1.250 1.280 24,650 +0.00(+0.00%)
Apr 12, 2007 1.260 1.280 1.230 1.280 109,537 +0.03(+2.40%)
Apr 11, 2007 1.230 1.270 1.230 1.250 72,200 +0.02(+1.63%)
Apr 10, 2007 1.290 1.290 1.200 1.230 211,590 -0.06(-4.65%)
Apr 09, 2007 1.300 1.310 1.250 1.290 103,900 +0.02(+1.57%)
Apr 05, 2007 1.330 1.350 1.270 1.270 128,100 -0.05(-3.79%)
Apr 04, 2007 1.300 1.340 1.280 1.320 453,628 +0.04(+3.13%)
Apr 03, 2007 1.250 1.390 1.230 1.280 1,003,435 +0.13(+11.30%)
Apr 02, 2007 1.160 1.170 1.130 1.150 120,287 +0.00(+0.00%)
Mar 30, 2007 1.150 1.150 1.080 1.150 124,001 +0.03(+2.68%)
Mar 29, 2007 1.130 1.150 1.120 1.120 90,100 -0.02(-1.75%)
Mar 28, 2007 1.140 1.160 1.120 1.140 63,150 -0.01(-0.87%)
Mar 27, 2007 1.170 1.180 1.120 1.150 71,981 +0.04(+3.60%)
Mar 26, 2007 1.180 1.190 1.110 1.110 88,600 -0.05(-4.31%)
Mar 23, 2007 1.190 1.190 1.160 1.160 29,900 -0.03(-2.52%)
Mar 22, 2007 1.170 1.200 1.140 1.190 72,600 +0.02(+1.71%)
Mar 21, 2007 1.150 1.170 1.120 1.170 133,000 +0.02(+1.74%)
Mar 20, 2007 1.130 1.160 1.100 1.150 71,300 +0.06(+5.50%)
Mar 19, 2007 1.150 1.180 1.050 1.090 76,600 +0.09(+9.00%)
Mar 16, 2007 1.120 1.140 0.9700 1.000 407,696 -0.11(-9.91%)
Mar 15, 2007 1.240 1.240 1.110 1.110 127,280 -0.05(-4.31%)
Mar 14, 2007 1.180 1.200 1.120 1.160 177,800 -0.02(-1.69%)
Mar 13, 2007 1.270 1.270 1.180 1.180 128,460 -0.07(-5.60%)
Mar 12, 2007 1.300 1.300 1.250 1.250 114,696 -0.05(-3.85%)
Mar 09, 2007 1.350 1.350 1.280 1.300 185,040 -0.05(-3.70%)
Mar 08, 2007 1.300 1.350 1.270 1.350 270,487 +0.08(+6.30%)
Mar 07, 2007 1.200 1.320 1.200 1.270 765,350 +0.11(+9.48%)
Mar 06, 2007 1.200 1.230 1.150 1.160 71,799 -0.02(-1.69%)
Mar 05, 2007 1.160 1.180 1.070 1.180 116,350 -0.03(-2.48%)
Mar 02, 2007 1.210 1.270 1.130 1.210 170,750 -0.07(-5.47%)
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.