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 (%)
Sep 30, 2010 0.0800 0.0900 0.0800 0.0900 3,000 -0.01(-5.26%)
Sep 29, 2010 0.0700 0.0950 0.0700 0.0950 59,000 +0.01(+5.56%)
Sep 28, 2010 0.0800 0.0900 0.0800 0.0900 26,000 +0.00(+0.00%)
Sep 27, 2010 0.0600 0.0900 0.0600 0.0900 220,500 +0.03(+50.00%)
Sep 24, 2010 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Sep 23, 2010 0.0550 0.0600 0.0550 0.0600 70,500 +0.00(+9.09%)
Sep 22, 2010 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Sep 21, 2010 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Sep 20, 2010 0.0550 0.0550 0.0500 0.0500 49,000 -0.00(-9.09%)
Sep 17, 2010 0.0550 0.0550 0.0550 0.0550 90,000 -0.00(-8.33%)
Sep 15, 2010 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Sep 14, 2010 0.0600 0.0600 0.0600 0.0600 5,100 -0.01(-14.29%)
Sep 13, 2010 0.0600 0.0700 0.0600 0.0700 20,800 +0.00(+0.00%)
Sep 10, 2010 0.0600 0.0700 0.0600 0.0700 25,000 +0.01(+16.67%)
Sep 09, 2010 0.0550 0.0600 0.0550 0.0600 181,150 +0.01(+33.33%)
Sep 08, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 07, 2010 0.0500 0.0500 0.0450 0.0450 12,500 -0.01(-18.18%)
Sep 03, 2010 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Sep 02, 2010 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Sep 01, 2010 0.0500 0.0550 0.0500 0.0500 144,000 +0.01(+11.11%)
Aug 31, 2010 0.0450 0.0450 0.0450 0.0450 30,100 +0.00(+12.50%)
Aug 30, 2010 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Aug 27, 2010 0.0400 0.0400 0.0400 0.0400 23,000 -0.00(-11.11%)
Aug 26, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 25, 2010 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Aug 24, 2010 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Aug 23, 2010 0.0400 0.0450 0.0400 0.0450 100,000 +0.00(+12.50%)
Aug 20, 2010 0.0400 0.0400 0.0400 0.0400 119,000 +0.00(+0.00%)
Aug 19, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2010 0.0400 0.0400 0.0400 0.0400 62,400 +0.00(+0.00%)
Aug 17, 2010 0.0400 0.0400 0.0400 0.0400 79,629 -0.00(-11.11%)
Aug 16, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 13, 2010 0.0400 0.0450 0.0400 0.0450 11,500 +0.00(+0.00%)
Aug 12, 2010 0.0450 0.0450 0.0450 0.0450 297,000 +0.00(+0.00%)
Aug 11, 2010 0.0450 0.0450 0.0450 0.0450 2,500 -0.01(-10.00%)
Aug 10, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2010 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-9.09%)
Aug 06, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 05, 2010 0.0500 0.0550 0.0500 0.0550 151,000 +0.01(+22.22%)
Aug 04, 2010 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+12.50%)
Aug 03, 2010 0.0400 0.0400 0.0400 0.0400 20,300 +0.00(+0.00%)
Jul 30, 2010 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jul 29, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 27, 2010 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Jul 26, 2010 0.0400 0.0400 0.0400 0.0400 49,047 +0.00(+0.00%)
Jul 23, 2010 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Jul 22, 2010 0.0450 0.0450 0.0400 0.0400 218,800 +0.00(+0.00%)
Jul 21, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 20, 2010 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jul 19, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 16, 2010 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jul 15, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2010 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Jul 13, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2010 0.0450 0.0450 0.0400 0.0400 101,600 -0.01(-20.00%)
Jul 08, 2010 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Jul 07, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 06, 2010 0.0450 0.0450 0.0450 0 +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.