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, 2008 0.5800 0.6000 0.5800 0.6000 19,000 +0.01(+1.69%)
Jan 30, 2008 0.6000 0.6000 0.5900 0.5900 43,000 -0.06(-9.23%)
Jan 29, 2008 0.6400 0.6500 0.6400 0.6500 5,000 +0.07(+12.07%)
Jan 28, 2008 0.6400 0.6400 0.5500 0.5800 49,680 -0.05(-7.94%)
Jan 25, 2008 0.5400 0.6400 0.5400 0.6300 41,300 +0.09(+16.67%)
Jan 24, 2008 0.5500 0.5500 0.5400 0.5400 15,500 -0.01(-1.82%)
Jan 23, 2008 0.5000 0.5500 0.5000 0.5500 21,000 -0.04(-6.78%)
Jan 22, 2008 0.5200 0.5900 0.5200 0.5900 11,661 +0.08(+15.69%)
Jan 21, 2008 0.6000 0.6000 0.5000 0.5100 50,500 -0.14(-21.54%)
Jan 18, 2008 0.5700 0.6500 0.5500 0.6500 43,800 +0.09(+16.07%)
Jan 17, 2008 0.5900 0.5900 0.5600 0.5600 16,200 -0.03(-5.08%)
Jan 16, 2008 0.6000 0.6400 0.5700 0.5900 63,300 -0.02(-3.28%)
Jan 15, 2008 0.6800 0.6800 0.6100 0.6100 21,000 -0.06(-8.96%)
Jan 14, 2008 0.6600 0.6800 0.6600 0.6700 14,500 -0.01(-1.47%)
Jan 11, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jan 10, 2008 0.6000 0.6800 0.6000 0.6800 26,500 +0.08(+13.33%)
Jan 09, 2008 0.6200 0.6200 0.6000 0.6000 9,750 -0.02(-3.23%)
Jan 08, 2008 0.6400 0.6400 0.6200 0.6200 9,700 +0.01(+1.64%)
Jan 07, 2008 0.6200 0.6300 0.6100 0.6100 19,000 -0.03(-4.69%)
Jan 04, 2008 0.6400 0.6400 0.6200 0.6400 43,000 +0.00(+0.00%)
Jan 03, 2008 0.6600 0.6600 0.6400 0.6400 11,500 -0.05(-7.25%)
Jan 02, 2008 0.6100 0.6900 0.6100 0.6900 25,600 +0.09(+15.00%)
Jan 01, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 31, 2007 0.6100 0.6100 0.6000 0.6000 7,000 -0.01(-1.64%)
Dec 28, 2007 0.5900 0.6100 0.5900 0.6100 32,000 +0.01(+1.67%)
Dec 27, 2007 0.6000 0.6000 0.5400 0.6000 82,550 -0.01(-1.64%)
Dec 26, 2007 0.5900 0.6300 0.5900 0.6100 20,000 +0.00(+0.00%)
Dec 24, 2007 0.5900 0.6300 0.5900 0.6100 20,000 -0.03(-4.69%)
Dec 21, 2007 0.6200 0.6400 0.6000 0.6400 164,950 +0.02(+3.23%)
Dec 20, 2007 0.6000 0.6300 0.6000 0.6200 34,000 +0.01(+1.64%)
Dec 19, 2007 0.6000 0.6100 0.6000 0.6100 28,400 +0.00(+0.00%)
Dec 18, 2007 0.6100 0.6200 0.6000 0.6100 24,500 +0.01(+1.67%)
Dec 17, 2007 0.6000 0.6100 0.6000 0.6000 22,000 +0.00(+0.00%)
Dec 14, 2007 0.6700 0.6700 0.6000 0.6000 59,000 -0.06(-9.09%)
Dec 13, 2007 0.6400 0.6600 0.6000 0.6600 85,700 +0.02(+3.13%)
Dec 12, 2007 0.6500 0.6500 0.6200 0.6400 36,450 -0.03(-4.48%)
Dec 11, 2007 0.6800 0.6800 0.6700 0.6700 10,000 -0.01(-1.47%)
Dec 10, 2007 0.6900 0.7000 0.6800 0.6800 33,000 -0.01(-1.45%)
Dec 07, 2007 0.6600 0.6900 0.6600 0.6900 3,100 -0.01(-1.43%)
Dec 06, 2007 0.7500 0.7500 0.6500 0.7000 119,000 -0.04(-5.41%)
Dec 05, 2007 0.7000 0.7400 0.7000 0.7400 50,500 +0.05(+7.25%)
Dec 04, 2007 0.7000 0.7000 0.6900 0.6900 50,200 -0.01(-1.43%)
Dec 03, 2007 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Nov 30, 2007 0.7100 0.7100 0.7000 0.7000 19,000 -0.02(-2.78%)
Nov 29, 2007 0.7200 0.7500 0.7200 0.7200 43,450 +0.02(+2.86%)
Nov 28, 2007 0.7000 0.7000 0.7000 0.7000 15,600 +0.00(+0.00%)
Nov 27, 2007 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Nov 26, 2007 0.7200 0.7400 0.7000 0.7000 67,800 +0.00(+0.00%)
Nov 23, 2007 0.7000 0.7000 0.7000 0.7000 72,640 -0.01(-1.41%)
Nov 21, 2007 0.7000 0.7300 0.7000 0.7100 13,000 -0.02(-2.74%)
Nov 20, 2007 0.7200 0.7300 0.7100 0.7300 15,000 +0.03(+4.29%)
Nov 19, 2007 0.7000 0.7000 0.7000 0.7000 48,000 -0.01(-1.41%)
Nov 16, 2007 0.7000 0.7400 0.7000 0.7100 49,800 +0.01(+1.43%)
Nov 15, 2007 0.7400 0.7400 0.7000 0.7000 28,600 +0.00(+0.00%)
Nov 14, 2007 0.7100 0.7300 0.7000 0.7000 15,661 -0.03(-4.11%)
Nov 13, 2007 0.7300 0.7300 0.6800 0.7300 44,550 +0.00(+0.00%)
Nov 12, 2007 0.7000 0.7500 0.7000 0.7300 64,700 +0.02(+2.82%)
Nov 09, 2007 0.7500 0.7500 0.7100 0.7100 36,500 -0.05(-6.58%)
Nov 08, 2007 0.7500 0.7600 0.7500 0.7600 21,000 +0.01(+1.33%)
Nov 07, 2007 0.7700 0.7700 0.7500 0.7500 16,000 -0.03(-3.85%)
Nov 06, 2007 0.7800 0.8000 0.7800 0.7800 66,700 +0.00(+0.00%)
Nov 05, 2007 0.8000 0.8000 0.7700 0.7800 38,650 -0.01(-1.27%)
Nov 02, 2007 0.7800 0.7900 0.7700 0.7900 45,900 -0.01(-1.25%)
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.