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 (%)
Jan 31, 2007 1.040 1.100 1.000 1.100 173,765 +0.09(+8.91%)
Jan 30, 2007 1.000 1.100 0.9600 1.010 371,700 -0.01(-0.98%)
Jan 29, 2007 0.9700 1.040 0.9700 1.020 339,500 +0.06(+6.25%)
Jan 26, 2007 0.9500 0.9900 0.9300 0.9600 219,600 +0.03(+3.23%)
Jan 25, 2007 0.8500 0.9700 0.8500 0.9300 226,000 +0.11(+13.41%)
Jan 24, 2007 0.8600 0.8600 0.8200 0.8200 36,000 -0.02(-2.38%)
Jan 23, 2007 0.8300 0.8600 0.8000 0.8400 95,000 +0.01(+1.20%)
Jan 22, 2007 0.8300 0.8700 0.8300 0.8300 17,500 +0.02(+2.47%)
Jan 19, 2007 0.8000 0.8100 0.8000 0.8100 6,900 -0.01(-1.22%)
Jan 18, 2007 0.8300 0.8300 0.8000 0.8200 30,500 -0.02(-2.38%)
Jan 17, 2007 0.8300 0.8400 0.8300 0.8400 12,000 +0.01(+1.20%)
Jan 16, 2007 0.8200 0.8300 0.8200 0.8300 17,500 +0.00(+0.00%)
Jan 12, 2007 0.8000 0.8500 0.8000 0.8300 120,800 +0.03(+3.75%)
Jan 11, 2007 0.8400 0.8400 0.7800 0.8000 107,500 -0.05(-5.88%)
Jan 10, 2007 0.8500 0.8500 0.8000 0.8500 93,041 +0.00(+0.00%)
Jan 09, 2007 0.8700 0.8700 0.8100 0.8500 60,500 +0.00(+0.00%)
Jan 08, 2007 0.8800 0.8900 0.8500 0.8500 27,600 -0.05(-5.56%)
Jan 05, 2007 0.8500 0.9000 0.8500 0.9000 68,000 +0.00(+0.00%)
Jan 04, 2007 0.8600 0.9300 0.8500 0.9000 95,800 +0.04(+4.65%)
Jan 03, 2007 0.9400 0.9400 0.8300 0.8600 181,075 -0.13(-13.13%)
Dec 29, 2006 0.9900 0.9900 0.9600 0.9900 30,680 +0.00(+0.00%)
Dec 28, 2006 0.9500 0.9900 0.9400 0.9900 263,834 +0.09(+10.00%)
Dec 27, 2006 0.9500 0.9500 0.9000 0.9000 13,000 +0.06(+7.14%)
Dec 26, 2006 0.8900 0.9200 0.8400 0.8400 137,250 +0.00(+0.00%)
Dec 22, 2006 0.8900 0.9200 0.8400 0.8400 137,250 -0.08(-8.70%)
Dec 21, 2006 0.9400 0.9700 0.8900 0.9200 47,150 -0.02(-2.13%)
Dec 20, 2006 0.8500 0.9400 0.8500 0.9400 100,600 +0.12(+14.63%)
Dec 19, 2006 0.8000 0.8200 0.8000 0.8200 12,000 +0.02(+2.50%)
Dec 18, 2006 0.8700 0.9000 0.7900 0.8000 62,100 -0.10(-11.11%)
Dec 15, 2006 0.9200 0.9400 0.8800 0.9000 132,600 -0.05(-5.26%)
Dec 14, 2006 0.8300 0.9600 0.8200 0.9500 549,500 +0.14(+17.28%)
Dec 13, 2006 0.7700 0.8400 0.7600 0.8100 341,000 +0.05(+6.58%)
Dec 12, 2006 0.8000 0.8000 0.7500 0.7600 244,000 -0.04(-5.00%)
Dec 11, 2006 0.8000 0.8000 0.7700 0.8000 194,600 +0.00(+0.00%)
Dec 08, 2006 0.6900 0.8000 0.6700 0.8000 202,800 +0.12(+17.65%)
Dec 07, 2006 0.6800 0.6900 0.6400 0.6800 305,750 -0.02(-2.86%)
Dec 06, 2006 0.6800 0.7100 0.6600 0.7000 72,500 +0.01(+1.45%)
Dec 05, 2006 0.7200 0.7200 0.6700 0.6900 166,400 +0.02(+2.99%)
Dec 04, 2006 0.6800 0.7000 0.6200 0.6700 172,500 -0.03(-4.29%)
Dec 01, 2006 0.7000 0.7000 0.6700 0.7000 56,000 +0.00(+0.00%)
Nov 30, 2006 0.7500 0.7600 0.7000 0.7000 146,740 +0.00(+0.00%)
Nov 29, 2006 0.7000 0.7100 0.7000 0.7000 47,200 -0.03(-4.11%)
Nov 28, 2006 0.7300 0.7400 0.6700 0.7300 100,000 -0.02(-2.67%)
Nov 27, 2006 0.6200 0.7500 0.6200 0.7500 356,900 +0.13(+20.97%)
Nov 24, 2006 0.5700 0.6200 0.5700 0.6200 37,000 -0.01(-1.59%)
Nov 22, 2006 0.6000 0.6300 0.6000 0.6300 39,000 +0.03(+5.00%)
Nov 21, 2006 0.6200 0.6300 0.6000 0.6000 81,250 -0.04(-6.25%)
Nov 20, 2006 0.6500 0.6600 0.6400 0.6400 129,000 -0.02(-3.03%)
Nov 17, 2006 0.6000 0.6600 0.5800 0.6600 202,000 +0.06(+10.00%)
Nov 16, 2006 0.6400 0.6400 0.6000 0.6000 73,000 -0.05(-7.69%)
Nov 15, 2006 0.6600 0.6600 0.6400 0.6500 87,000 +0.01(+1.56%)
Nov 14, 2006 0.6400 0.6600 0.6200 0.6400 261,200 +0.04(+6.67%)
Nov 13, 2006 0.6300 0.6300 0.6000 0.6000 23,500 -0.02(-3.23%)
Nov 10, 2006 0.6200 0.6400 0.6200 0.6200 61,000 +0.00(+0.00%)
Nov 09, 2006 0.6300 0.6400 0.6200 0.6200 98,500 +0.01(+1.64%)
Nov 08, 2006 0.6800 0.6900 0.6100 0.6100 205,000 -0.05(-7.58%)
Nov 07, 2006 0.6000 0.6600 0.6000 0.6600 308,000 -0.02(-2.94%)
Nov 06, 2006 0.7400 0.7400 0.6500 0.6800 432,750 +0.00(+0.00%)
Nov 03, 2006 0.5900 0.6800 0.5900 0.6800 575,000 +0.09(+15.25%)
Nov 02, 2006 0.6000 0.6000 0.5500 0.5900 50,000 +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.