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 (%)
Feb 29, 2012 0.0900 0.0900 0.0850 0.0900 161,080 +0.00(+0.00%)
Feb 28, 2012 0.0950 0.0950 0.0900 0.0900 17,500 -0.01(-5.26%)
Feb 27, 2012 0.0900 0.0950 0.0850 0.0950 205,250 +0.01(+5.56%)
Feb 24, 2012 0.0900 0.0900 0.0850 0.0900 204,000 +0.01(+12.50%)
Feb 23, 2012 0.0850 0.0900 0.0800 0.0800 391,275 -0.01(-5.88%)
Feb 22, 2012 0.0850 0.1000 0.0850 0.0850 452,700 -0.01(-10.53%)
Feb 21, 2012 0.0950 0.1000 0.0750 0.0950 594,446 +0.01(+5.56%)
Feb 17, 2012 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Feb 16, 2012 0.0450 0.0800 0.0400 0.0700 5,719,648 +0.03(+55.56%)
Feb 15, 2012 0.0450 0.0450 0.0450 0.0450 205,000 +0.00(+0.00%)
Feb 14, 2012 0.0450 0.0450 0.0450 0.0450 315,700 +0.00(+0.00%)
Feb 13, 2012 0.0500 0.0500 0.0450 0.0450 478,000 -0.01(-10.00%)
Feb 10, 2012 0.0500 0.0500 0.0500 0.0500 405,000 +0.01(+11.11%)
Feb 09, 2012 0.0500 0.0500 0.0450 0.0450 24,000 -0.01(-10.00%)
Feb 08, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2012 0.0500 0.0500 0.0450 0.0500 953,200 +0.00(+0.00%)
Feb 06, 2012 0.0500 0.0500 0.0500 0.0500 441,736 +0.00(+0.00%)
Feb 03, 2012 0.0600 0.0600 0.0500 0.0500 852,862 -0.01(-16.67%)
Feb 02, 2012 0.0650 0.0650 0.0550 0.0600 40,500 -0.01(-14.29%)
Feb 01, 2012 0.0500 0.0700 0.0500 0.0700 3,269,445 +0.02(+40.00%)
Jan 31, 2012 0.0500 0.0500 0.0500 0.0500 260,700 +0.00(+0.00%)
Jan 30, 2012 0.0550 0.0550 0.0450 0.0500 112,000 +0.00(+0.00%)
Jan 27, 2012 0.0450 0.0550 0.0450 0.0500 1,510,500 +0.00(+0.00%)
Jan 26, 2012 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Jan 25, 2012 0.0500 0.0500 0.0450 0.0500 277,038 +0.00(+0.00%)
Jan 24, 2012 0.0500 0.0500 0.0500 0.0500 360,546 -0.00(-9.09%)
Jan 23, 2012 0.0550 0.0600 0.0550 0.0550 41,000 +0.00(+0.00%)
Jan 20, 2012 0.0550 0.0550 0.0500 0.0550 213,500 +0.00(+0.00%)
Jan 19, 2012 0.0550 0.0550 0.0550 0.0550 202,100 +0.00(+10.00%)
Jan 18, 2012 0.0500 0.0500 0.0450 0.0500 241,699 +0.00(+0.00%)
Jan 17, 2012 0.0500 0.0500 0.0500 0.0500 154,100 -0.00(-9.09%)
Jan 16, 2012 0.0550 0.0550 0.0550 0.0550 40,000 -0.01(-15.38%)
Jan 13, 2012 0.0600 0.0650 0.0550 0.0650 243,250 +0.01(+8.33%)
Jan 12, 2012 0.0650 0.0650 0.0600 0.0600 70,000 +0.00(+0.00%)
Jan 11, 2012 0.0450 0.0600 0.0450 0.0600 223,000 +0.01(+20.00%)
Jan 10, 2012 0.0550 0.0600 0.0500 0.0500 285,100 +0.00(+0.00%)
Jan 09, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2012 0.0500 0.0600 0.0500 0.0500 65,000 +0.00(+0.00%)
Jan 05, 2012 0.0450 0.0500 0.0450 0.0500 83,000 +0.00(+0.00%)
Jan 04, 2012 0.0500 0.0500 0.0400 0.0500 128,800 +0.00(+0.00%)
Dec 30, 2011 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 29, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2011 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Dec 23, 2011 0.0450 0.0450 0.0450 0.0450 25,700 +0.00(+0.00%)
Dec 21, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 20, 2011 0.0600 0.0600 0.0450 0.0450 103,000 +0.00(+0.00%)
Dec 19, 2011 0.0450 0.0450 0.0450 0.0450 25,400 +0.00(+0.00%)
Dec 16, 2011 0.0450 0.0450 0.0450 0.0450 20,200 +0.00(+0.00%)
Dec 15, 2011 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Dec 14, 2011 0.0450 0.0500 0.0450 0.0500 123,000 +0.00(+0.00%)
Dec 13, 2011 0.0600 0.0600 0.0500 0.0500 119,750 -0.01(-16.67%)
Dec 12, 2011 0.0600 0.0600 0.0600 0.0600 40,000 +0.01(+33.33%)
Dec 09, 2011 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2011 0.0550 0.0550 0.0450 0.0450 25,000 -0.01(-10.00%)
Dec 07, 2011 0.0450 0.0500 0.0450 0.0500 130,600 +0.01(+11.11%)
Dec 06, 2011 0.0450 0.0500 0.0450 0.0450 147,600 -0.01(-10.00%)
Dec 05, 2011 0.0550 0.0550 0.0500 0.0500 129,000 -0.00(-9.09%)
Dec 02, 2011 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
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.