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, 2008 0.6000 0.6700 0.6000 0.6700 8,150 +0.03(+4.69%)
Feb 28, 2008 0.6200 0.6400 0.6200 0.6400 47,100 +0.04(+6.67%)
Feb 27, 2008 0.5900 0.6000 0.5800 0.6000 20,000 +0.03(+5.26%)
Feb 26, 2008 0.5600 0.6000 0.5600 0.5700 11,330 +0.00(+0.00%)
Feb 25, 2008 0.5900 0.5900 0.5700 0.5700 13,000 -0.02(-3.39%)
Feb 22, 2008 0.5400 0.5900 0.5400 0.5900 20,100 +0.06(+11.32%)
Feb 21, 2008 0.5000 0.5300 0.5000 0.5300 27,100 -0.01(-1.85%)
Feb 20, 2008 0.5600 0.5900 0.5400 0.5400 61,000 -0.03(-5.26%)
Feb 19, 2008 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Feb 18, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 15, 2008 0.6200 0.6200 0.5700 0.5700 8,500 -0.01(-1.72%)
Feb 14, 2008 0.6000 0.6400 0.5800 0.5800 32,500 +0.01(+1.75%)
Feb 13, 2008 0.5700 0.5700 0.5700 0.5700 5,000 -0.01(-1.72%)
Feb 12, 2008 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Feb 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 08, 2008 0.6000 0.6000 0.6000 0.6000 6,300 +0.00(+0.00%)
Feb 07, 2008 0.6000 0.6000 0.6000 0.6000 5,000 -0.04(-6.25%)
Feb 06, 2008 0.6000 0.6400 0.6000 0.6400 12,550 +0.06(+10.34%)
Feb 05, 2008 0.6000 0.6000 0.5800 0.5800 7,500 -0.03(-4.92%)
Feb 04, 2008 0.6300 0.6300 0.6100 0.6100 4,545 +0.01(+1.67%)
Feb 01, 2008 0.6000 0.6000 0.5800 0.6000 39,800 +0.00(+0.00%)
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%)
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.