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 (%)
Apr 25, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 22, 2014 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Apr 14, 2014 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Apr 07, 2014 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 01, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2014 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Mar 27, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2014 0.0300 0.0300 0.0200 0.0200 158,056 +0.00(+0.00%)
Mar 24, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2014 0.0200 0.0200 0.0200 0.0200 81,444 +0.00(+0.00%)
Mar 18, 2014 0.0200 0.0200 0.0200 0.0200 740 -0.01(-20.00%)
Mar 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2014 0.0300 0.0300 0.0250 0.0250 220,400 -0.00(-16.67%)
Mar 10, 2014 0.0250 0.0300 0.0250 0.0300 69,500 +0.00(+20.00%)
Mar 07, 2014 0.0250 0.0400 0.0200 0.0250 1,381,780 +0.00(+0.00%)
Mar 05, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 04, 2014 0.0250 0.0300 0.0250 0.0250 255,000 -0.00(-16.67%)
Mar 03, 2014 0.0250 0.0300 0.0250 0.0300 211,200 +0.00(+20.00%)
Feb 28, 2014 0.0200 0.0250 0.0200 0.0250 222,000 +0.01(+25.00%)
Feb 27, 2014 0.0150 0.0200 0.0150 0.0200 890,172 +0.01(+33.33%)
Feb 26, 2014 0.0100 0.0150 0.0100 0.0150 28,000 +0.00(+50.00%)
Feb 25, 2014 0.0100 0.0100 0.0100 0.0100 1,176,000 -0.00(-33.33%)
Feb 24, 2014 0.0100 0.0150 0.0100 0.0150 882,000 +0.00(+0.00%)
Feb 21, 2014 0.0150 0.0150 0.0150 0.0150 105,000 +0.00(+0.00%)
Feb 19, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 18, 2014 0.0150 0.0150 0.0150 0.0150 14,900 +0.00(+50.00%)
Feb 14, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 12, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 06, 2014 0.0100 0.0100 0.0100 0.0100 1,479,310 +0.00(+0.00%)
Feb 05, 2014 0.0150 0.0150 0.0050 0.0100 4,733,518 -0.01(-50.00%)
Feb 04, 2014 0.0200 0.0200 0.0200 0.0200 229,000 -0.01(-33.33%)
Feb 03, 2014 0.0200 0.0300 0.0200 0.0300 66,000 +0.00(+20.00%)
Jan 31, 2014 0.0200 0.0250 0.0200 0.0250 226,000 +0.01(+25.00%)
Jan 28, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 22, 2014 0.0200 0.0200 0.0150 0.0150 63,000 +0.00(+0.00%)
Jan 16, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 08, 2014 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jan 06, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 03, 2014 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+0.00%)
Dec 30, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 27, 2013 0.0100 0.0100 0.0100 0.0100 1,752,000 +0.00(+0.00%)
Dec 23, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2013 0.0100 0.0150 0.0100 0.0100 76,500 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 16, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 12, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 11, 2013 0.0100 0.0150 0.0100 0.0150 660,000 +0.00(+0.00%)
Dec 10, 2013 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Dec 09, 2013 0.0100 0.0150 0.0100 0.0150 2,200 +0.00(+0.00%)
Dec 06, 2013 0.0100 0.0150 0.0100 0.0150 125,000 +0.00(+0.00%)
Dec 05, 2013 0.0100 0.0150 0.0100 0.0150 100,000 +0.00(+0.00%)
Dec 04, 2013 0.0150 0.0150 0.0150 0.0150 14,500 +0.00(+0.00%)
Dec 03, 2013 0.0150 0.0150 0.0150 0.0150 442,000 -0.01(-25.00%)
Nov 29, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2013 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Nov 20, 2013 0.0200 0.0200 0.0200 0.0200 9,000 -0.01(-20.00%)
Nov 15, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 13, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 12, 2013 0.0250 0.0250 0.0250 0.0250 100,850 +0.01(+25.00%)
Nov 07, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 05, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 04, 2013 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 01, 2013 0.0250 0.0250 0.0250 0.0250 165,500 -0.00(-16.67%)
Oct 31, 2013 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+20.00%)
Oct 30, 2013 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 28, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 25, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 22, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2013 0.0250 0.0250 0.0250 0.0250 200,500 +0.00(+0.00%)
Oct 17, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 03, 2013 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 02, 2013 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Sep 26, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 24, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 20, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 19, 2013 0.0300 0.0300 0.0250 0.0250 29,500 -0.00(-16.67%)
Sep 18, 2013 0.0300 0.0300 0.0300 0.0300 68,000 -0.01(-14.29%)
Sep 16, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 10, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 09, 2013 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Sep 06, 2013 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
Sep 05, 2013 0.0350 0.0350 0.0300 0.0300 49,533 -0.01(-14.29%)
Sep 04, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Sep 03, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-33.33%)
Aug 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2013 0.0450 0.0450 0.0450 0.0450 70,000 +0.01(+28.57%)
Aug 26, 2013 0.0300 0.0350 0.0300 0.0350 57,000 +0.01(+16.67%)
Aug 23, 2013 0.0250 0.0300 0.0250 0.0300 19,000 +0.00(+0.00%)
Aug 20, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 19, 2013 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 13, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 26, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2013 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 22, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2013 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2013 0.0250 0.0300 0.0250 0.0300 117,500 +0.00(+20.00%)
Jul 15, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 12, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 11, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 04, 2013 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Jul 03, 2013 0.0250 0.0250 0.0250 0.0250 65,000 +0.00(+0.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0.0250 140,000 -0.00(-16.67%)
Jun 28, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2013 0.0350 0.0350 0.0300 0.0300 190,000 -0.01(-14.29%)
Jun 20, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 19, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 18, 2013 0.0400 0.0400 0.0400 0.0400 300 +0.00(+14.29%)
Jun 17, 2013 0.0350 0.0350 0.0350 0.0350 5,500 -0.00(-12.50%)
Jun 14, 2013 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Jun 13, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 12, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 11, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 10, 2013 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 07, 2013 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0400 0.0250 0.0350 121,000 +0.00(+0.00%)
Jun 05, 2013 0.0350 0.0350 0.0350 0.0350 137,000 +0.00(+0.00%)
Jun 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2013 0.0350 0.0350 0.0350 0.0350 1,576 +0.00(+0.00%)
May 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 30, 2013 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
May 29, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2013 0.0350 0.0350 0.0350 0.0350 26,000 -0.00(-12.50%)
May 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2013 0.0300 0.0400 0.0300 0.0400 126,000 +0.00(+0.00%)
May 22, 2013 0.0300 0.0400 0.0250 0.0400 415,000 +0.01(+33.33%)
May 21, 2013 0.0350 0.0350 0.0300 0.0300 330,000 -0.01(-25.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2013 0.0400 0.0450 0.0400 0.0400 140,000 +0.00(+0.00%)
May 10, 2013 0.0400 0.0400 0.0350 0.0400 265,900 +0.00(+0.00%)
May 09, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.01(-20.00%)
May 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0500 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.