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 (%)
Apr 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2017 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 12, 2017 0.0450 0.0450 0.0400 0.0450 58,195 +0.00(+0.00%)
Apr 11, 2017 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Apr 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 06, 2017 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Apr 05, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 31, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 30, 2017 0.0550 0.0550 0.0550 0.0550 449,000 +0.00(+10.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0.0500 37,428 +0.01(+11.11%)
Mar 16, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 10, 2017 0.0500 0.0500 0.0450 0.0450 17,000 -0.01(-10.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 28, 2017 0.0500 0.0500 0.0500 0.0500 98,100 +0.00(+0.00%)
Feb 27, 2017 0.0500 0.0500 0.0500 0.0500 13,450 +0.00(+0.00%)
Feb 24, 2017 0.0500 0.0500 0.0500 0.0500 44,000 +0.01(+11.11%)
Feb 23, 2017 0.0600 0.0600 0.0450 0.0450 70,882 -0.01(-18.18%)
Feb 16, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2017 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Feb 14, 2017 0.0550 0.0600 0.0550 0.0600 122,000 +0.00(+0.00%)
Feb 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2017 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Feb 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2017 0.0600 0.0600 0.0600 0.0600 87,000 -0.01(-7.69%)
Feb 01, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jan 30, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 27, 2017 0.0700 0.0700 0.0600 0.0600 47,000 -0.01(-7.69%)
Jan 26, 2017 0.0600 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0650 0.0600 0.0600 179,000 +0.00(+0.00%)
Jan 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 05, 2017 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 29, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 28, 2016 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Dec 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 14, 2016 0.0450 0.0450 0.0450 0.0450 44,000 -0.01(-10.00%)
Dec 09, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 08, 2016 0.0500 0.0500 0.0450 0.0450 61,000 +0.00(+0.00%)
Dec 07, 2016 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-18.18%)
Dec 06, 2016 0.0500 0.0550 0.0500 0.0550 69,000 +0.00(+10.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 13,200 -0.01(-16.67%)
Nov 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 28, 2016 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 22, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Nov 21, 2016 0.0650 0.0650 0.0600 0.0600 31,000 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Nov 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2016 0.0550 0.0550 0.0500 0.0500 23,000 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0500 0.0500 58,000 -0.01(-16.67%)
Nov 10, 2016 0.0650 0.0650 0.0600 0.0600 34,000 -0.01(-7.69%)
Nov 09, 2016 0.0750 0.0750 0.0650 0.0650 40,000 -0.01(-7.14%)
Nov 07, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 04, 2016 0.0750 0.0750 0.0650 0.0650 108,000 -0.01(-7.14%)
Nov 03, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 31, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Oct 27, 2016 0.0650 0.0650 0.0650 0.0650 36,000 -0.01(-7.14%)
Oct 26, 2016 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+7.69%)
Oct 25, 2016 0.0700 0.0700 0.0650 0.0650 59,428 +0.00(+0.00%)
Oct 24, 2016 0.0750 0.0750 0.0650 0.0650 24,000 -0.01(-7.14%)
Oct 20, 2016 0.0700 0.0700 0.0700 500 +0.01(+7.69%)
Oct 19, 2016 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Oct 17, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 05, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2016 0.0700 0.0700 0.0600 0.0600 301,000 -0.01(-7.69%)
Oct 03, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 30, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 210,200 +0.00(+0.00%)
Sep 28, 2016 0.0650 0.0700 0.0650 0.0650 9,500 -0.01(-7.14%)
Sep 27, 2016 0.0650 0.0700 0.0650 0.0700 418,000 +0.00(+0.00%)
Sep 26, 2016 0.0700 0.0700 0.0700 0.0700 124,417 -0.00(-6.67%)
Sep 22, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 21, 2016 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Sep 20, 2016 0.0750 0.0750 0.0700 0.0700 330,000 +0.00(+0.00%)
Sep 19, 2016 0.0650 0.0700 0.0650 0.0700 230,500 +0.00(+0.00%)
Sep 15, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Sep 14, 2016 0.0550 0.0550 0.0550 0.0550 14,500 -0.01(-15.38%)
Sep 13, 2016 0.0550 0.0650 0.0550 0.0650 139,300 +0.01(+18.18%)
Sep 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 01, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2016 0.0550 0.0550 0.0550 0.0550 171,500 -0.00(-8.33%)
Aug 26, 2016 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-14.29%)
Aug 25, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Aug 24, 2016 0.0750 0.0750 0.0650 0.0650 284,000 -0.01(-18.75%)
Aug 23, 2016 0.0750 0.0800 0.0750 0.0800 85,000 +0.01(+14.29%)
Aug 22, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 19, 2016 0.0600 0.0750 0.0600 0.0700 219,000 +0.01(+7.69%)
Aug 18, 2016 0.0550 0.0650 0.0550 0.0650 55,000 +0.01(+8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-14.29%)
Aug 16, 2016 0.0700 0.0700 0.0650 0.0700 63,600 +0.00(+0.00%)
Aug 15, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Aug 11, 2016 0.0650 0.0650 0.0600 0.0600 155,000 +0.00(+9.09%)
Aug 10, 2016 0.0550 0.0550 0.0550 0.0550 25,500 -0.00(-8.33%)
Aug 09, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 08, 2016 0.0650 0.0650 0.0500 0.0550 60,400 -0.01(-15.38%)
Aug 05, 2016 0.0600 0.0650 0.0600 0.0650 158,000 +0.00(+0.00%)
Aug 03, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 28, 2016 0.0650 0.0650 0.0600 0.0650 55,769 +0.00(+0.00%)
Jul 27, 2016 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
Jul 19, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 14, 2016 0.0650 0.0700 0.0650 0.0700 111,000 +0.02(+27.27%)
Jul 13, 2016 0.0600 0.0600 0.0550 0.0550 168,000 -0.00(-8.33%)
Jul 12, 2016 0.0650 0.0650 0.0600 0.0600 115,000 -0.01(-7.69%)
Jul 04, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 30, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 28, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 27, 2016 0.0700 0.0750 0.0700 0.0700 24,200 +0.01(+16.67%)
Jun 24, 2016 0.0650 0.0650 0.0600 0.0600 191,000 -0.01(-14.29%)
Jun 23, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 20, 2016 0.0700 0.0800 0.0700 0.0800 52,000 +0.01(+23.08%)
Jun 17, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Jun 16, 2016 0.0650 0.0650 0.0600 0.0600 31,000 -0.01(-14.29%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0700 0.0600 0.0700 73,000 +0.00(+0.00%)
Jun 10, 2016 0.0650 0.0700 0.0650 0.0700 220,000 +0.01(+16.67%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0650 317,000 +0.01(+18.18%)
Jun 07, 2016 0.0500 0.0550 0.0500 0.0550 30,000 +0.00(+10.00%)
Jun 06, 2016 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+25.00%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 01, 2016 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
May 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2016 0.0450 0.0450 0.0450 0.0450 449,148 +0.00(+0.00%)
May 25, 2016 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
May 24, 2016 0.0500 0.0500 0.0500 0.0500 2,833 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 18, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 17, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
May 16, 2016 0.0500 0.0500 0.0500 0.0500 10,500 +0.01(+11.11%)
May 13, 2016 0.0500 0.0500 0.0450 0.0450 362,500 -0.01(-10.00%)
May 12, 2016 0.0500 0.0500 0.0500 0.0500 199,000 -0.00(-9.09%)
May 11, 2016 0.0450 0.0550 0.0450 0.0550 347,000 +0.00(+10.00%)
May 10, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
May 09, 2016 0.0500 0.0550 0.0500 0.0500 81,000 +0.01(+11.11%)
May 06, 2016 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
May 05, 2016 0.0450 0.0500 0.0450 0.0500 133,000 +0.01(+11.11%)
May 04, 2016 0.0500 0.0500 0.0450 0.0450 124,000 -0.01(-10.00%)
May 03, 2016 0.0550 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
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.