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 (%)
Dec 31, 2008 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Dec 30, 2008 0.0400 0.0900 0.0400 0.0900 65,000 +0.05(+125.00%)
Dec 29, 2008 0.0400 0.0400 0.0350 0.0400 11,000 -0.00(-11.11%)
Dec 24, 2008 0.0450 0.0500 0.0450 0.0450 31,700 -0.01(-10.00%)
Dec 23, 2008 0.0500 0.0500 0.0400 0.0500 368,000 +0.01(+11.11%)
Dec 22, 2008 0.0500 0.0500 0.0400 0.0450 240,000 +0.00(+12.50%)
Dec 19, 2008 0.0400 0.0400 0.0300 0.0400 109,000 +0.00(+0.00%)
Dec 18, 2008 0.0450 0.0500 0.0400 0.0400 65,100 -0.00(-11.11%)
Dec 17, 2008 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0.0450 0.0450 66,500 -0.01(-10.00%)
Dec 15, 2008 0.0500 0.0500 0.0450 0.0500 59,000 +0.00(+0.00%)
Dec 12, 2008 0.0450 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Dec 11, 2008 0.0650 0.0650 0.0450 0.0500 298,100 -0.02(-28.57%)
Dec 10, 2008 0.0600 0.0700 0.0600 0.0700 5,000 +0.01(+16.67%)
Dec 09, 2008 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+0.00%)
Dec 08, 2008 0.0600 0.0600 0.0500 0.0600 36,000 +0.00(+0.00%)
Dec 05, 2008 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 04, 2008 0.0600 0.0600 0.0500 0.0600 70,000 -0.01(-7.69%)
Dec 03, 2008 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Dec 02, 2008 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Dec 01, 2008 0.0650 0.0800 0.0650 0.0650 68,000 -0.01(-18.75%)
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%)
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.