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 (%)
Mar 30, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 29, 2012 0.0850 0.0850 0.0750 0.0800 160,200 +0.00(+0.00%)
Mar 28, 2012 0.0800 0.0800 0.0800 0.0800 74,000 +0.00(+0.00%)
Mar 27, 2012 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Mar 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2012 0.0850 0.0850 0.0850 0.0850 50,550 +0.00(+0.00%)
Mar 22, 2012 0.0850 0.0850 0.0800 0.0850 78,500 -0.00(-5.56%)
Mar 21, 2012 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Mar 20, 2012 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Mar 19, 2012 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Mar 16, 2012 0.0750 0.0850 0.0750 0.0800 150,000 -0.01(-5.88%)
Mar 15, 2012 0.0800 0.0850 0.0800 0.0850 71,100 +0.00(+0.00%)
Mar 14, 2012 0.0850 0.0850 0.0850 0.0850 98,800 +0.01(+6.25%)
Mar 13, 2012 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 12, 2012 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Mar 09, 2012 0.0900 0.0900 0.0850 0.0850 35,000 +0.01(+6.25%)
Mar 08, 2012 0.0800 0.0850 0.0800 0.0800 98,745 +0.01(+6.67%)
Mar 07, 2012 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-6.25%)
Mar 06, 2012 0.0850 0.0850 0.0800 0.0800 162,335 -0.01(-11.11%)
Mar 05, 2012 0.0850 0.0900 0.0800 0.0900 378,350 +0.00(+5.88%)
Mar 02, 2012 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Mar 01, 2012 0.0800 0.0850 0.0800 0.0800 43,500 -0.01(-11.11%)
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%)
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.