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 28, 2008 0.0600 0.0800 0.0600 0.0800 33,000 +0.00(+0.00%)
Nov 27, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 26, 2008 0.0750 0.0800 0.0600 0.0800 46,500 +0.00(+0.00%)
Nov 25, 2008 0.0700 0.0800 0.0700 0.0800 19,000 +0.01(+14.29%)
Nov 24, 2008 0.0900 0.0900 0.0700 0.0700 43,600 -0.02(-22.22%)
Nov 21, 2008 0.0850 0.0900 0.0850 0.0900 4,800 -0.01(-10.00%)
Nov 20, 2008 0.0900 0.1000 0.0850 0.1000 26,000 +0.01(+17.65%)
Nov 19, 2008 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 18, 2008 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 17, 2008 0.0900 0.0900 0.0800 0.0800 20,000 -0.01(-11.11%)
Nov 14, 2008 0.0800 0.0900 0.0800 0.0900 40,000 +0.00(+5.88%)
Nov 13, 2008 0.0800 0.0850 0.0800 0.0850 19,000 +0.01(+6.25%)
Nov 12, 2008 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 11, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+23.08%)
Nov 10, 2008 0.0750 0.0750 0.0650 0.0650 310,000 -0.01(-18.75%)
Nov 07, 2008 0.0700 0.0800 0.0700 0.0800 105,000 -0.01(-15.79%)
Nov 06, 2008 0.0850 0.0950 0 +0.00(+0.00%)
Nov 05, 2008 0.0850 0.0950 0.0850 0.0950 85,100 +0.00(+0.00%)
Nov 04, 2008 0.0950 0.0950 0.0950 0.0950 75,000 +0.00(+0.00%)
Nov 03, 2008 0.0900 0.0950 0.0800 0.0950 81,000 +0.01(+5.56%)
Oct 31, 2008 0.0900 0.0900 0.0900 0.0900 4,800 +0.00(+0.00%)
Oct 30, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Oct 29, 2008 0.0950 0.0950 0.0900 0.0900 293,250 +0.02(+28.57%)
Oct 28, 2008 0.0950 0.0950 0.0600 0.0700 97,700 +0.00(+0.00%)
Oct 27, 2008 0.1000 0.1000 0.0700 0.0700 53,500 -0.03(-30.00%)
Oct 24, 2008 0.0700 0.1000 0.0700 0.1000 64,500 +0.02(+25.00%)
Oct 23, 2008 0.1000 0.1000 0.0800 0.0800 90,000 -0.02(-20.00%)
Oct 22, 2008 0.1100 0.1100 0.1000 0.1000 105,000 -0.02(-16.67%)
Oct 21, 2008 0.1400 0.1400 0.1200 0.1200 14,000 -0.02(-14.29%)
Oct 20, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 17, 2008 0.1500 0.1500 0.1100 0.1400 16,000 -0.01(-6.67%)
Oct 16, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2008 0.1600 0.1600 0.1500 0.1500 12,000 -0.01(-6.25%)
Oct 14, 2008 0.1600 0.1600 0.1500 0.1600 44,500 +0.01(+6.67%)
Oct 10, 2008 0.1400 0.1500 0.1400 0.1500 49,700 -0.01(-6.25%)
Oct 09, 2008 0.1600 0.1600 0.1600 0.1600 40,000 +0.02(+14.29%)
Oct 08, 2008 0.1400 0.1450 0.1200 0.1400 95,000 -0.02(-12.50%)
Oct 07, 2008 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Oct 06, 2008 0.1650 0.1900 0.1650 0.1700 17,000 -0.05(-24.44%)
Oct 03, 2008 0.2250 0.2250 0.2250 0.2250 9,500 -0.01(-2.17%)
Oct 02, 2008 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+2.22%)
Oct 01, 2008 0.2250 0.2250 0 +0.00(+0.00%)
Sep 30, 2008 0.2300 0.2300 0.2250 0.2250 8,000 -0.06(-19.64%)
Sep 29, 2008 0.2800 0.2800 0.2400 0.2800 77,500 +0.00(+0.00%)
Sep 26, 2008 0.2400 0.2800 0.2400 0.2800 10,000 +0.04(+16.67%)
Sep 25, 2008 0.2350 0.2400 0.1950 0.2400 65,000 -0.02(-7.69%)
Sep 24, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 23, 2008 0.2600 0.2600 0.2600 0.2600 500 -0.02(-7.14%)
Sep 22, 2008 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-3.45%)
Sep 19, 2008 0.2900 0.2900 0.2500 0.2900 48,000 +0.00(+0.00%)
Sep 18, 2008 0.3000 0.3000 0.2900 0.2900 21,000 -0.01(-1.69%)
Sep 17, 2008 0.3000 0.3000 0.2950 0.2950 6,000 -0.01(-1.67%)
Sep 16, 2008 0.2650 0.3250 0.2500 0.3000 75,200 +0.05(+20.00%)
Sep 15, 2008 0.3000 0.3250 0.2500 0.2500 23,500 -0.05(-16.67%)
Sep 12, 2008 0.3000 0.3000 0.3000 0.3000 5,000 +0.07(+30.43%)
Sep 11, 2008 0.2750 0.2800 0.2300 0.2300 21,000 -0.07(-23.33%)
Sep 10, 2008 0.3200 0.3200 0.2900 0.3000 42,000 -0.03(-7.69%)
Sep 09, 2008 0.3250 0.3250 0.3200 0.3250 100,000 +0.03(+8.33%)
Sep 08, 2008 0.3000 0 +0.00(+0.00%)
Sep 05, 2008 0.3000 0 +0.00(+0.00%)
Sep 04, 2008 0.3000 0.3000 0.3000 0.3000 4,500 +0.03(+11.11%)
Sep 03, 2008 0.3000 0.3000 0.2700 0.2700 6,500 -0.07(-20.59%)
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.