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 27, 2021 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Apr 22, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 21, 2021 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+5.88%)
Apr 20, 2021 0.1750 0.1750 0.1700 0.1700 30,510 +0.01(+3.03%)
Apr 14, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 13, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Apr 12, 2021 0.1650 0.1650 0.1650 0.1650 14,000 -0.01(-2.94%)
Apr 08, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 07, 2021 0.1700 0.1750 0.1700 0.1750 7,600 +0.01(+6.06%)
Apr 05, 2021 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Mar 31, 2021 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Mar 30, 2021 0.1650 0.1700 0.1650 0.1700 30,000 +0.01(+3.03%)
Mar 29, 2021 0.1750 0.1750 0.1650 0.1650 30,269 -0.01(-8.33%)
Mar 24, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 22, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 19, 2021 0.2000 0.2000 0.1950 0.2000 20,000 -0.00(-2.44%)
Mar 18, 2021 0.2050 0.2050 0.2050 0.2050 5,940 +0.00(+0.00%)
Mar 16, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 12, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 08, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Mar 05, 2021 0.1900 0.2100 0.1900 0.1950 18,000 +0.02(+8.33%)
Mar 04, 2021 0.2050 0.2050 0.1800 0.1800 10,000 -0.02(-12.20%)
Mar 03, 2021 0.2100 0.2200 0.2050 0.2050 47,600 -0.04(-14.58%)
Mar 02, 2021 0.2400 0.2400 0.2400 0.2400 8,900 -0.02(-5.88%)
Feb 26, 2021 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Feb 25, 2021 0.2600 0.2600 0.2600 0.2600 8,767 +0.00(+0.00%)
Feb 24, 2021 0.2300 0.2600 0.2300 0.2600 36,100 +0.04(+15.56%)
Feb 23, 2021 0.2250 0.2250 0.2250 0.2250 31,000 -0.01(-2.17%)
Feb 22, 2021 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Feb 19, 2021 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Feb 18, 2021 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Feb 17, 2021 0.2650 0.2650 0.2500 0.2500 22,000 -0.02(-5.66%)
Feb 16, 2021 0.2500 0.2650 0.2500 0.2650 9,300 +0.01(+1.92%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Feb 11, 2021 0.2200 0.2200 0.2200 0.2200 22,300 +0.01(+4.76%)
Feb 10, 2021 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 09, 2021 0.2100 0.2200 0.2100 0.2100 32,700 -0.01(-2.33%)
Feb 08, 2021 0.2200 0.2200 0.2150 0.2150 36,800 +0.01(+2.38%)
Feb 05, 2021 0.2100 0.2100 0.2100 0.2100 64,500 -0.01(-4.55%)
Feb 04, 2021 0.2200 0.2200 0.2150 0.2200 25,000 +0.00(+0.00%)
Feb 03, 2021 0.2200 0.2250 0.2200 0.2200 63,000 -0.01(-4.35%)
Feb 02, 2021 0.2250 0.2300 0.2250 0.2300 18,500 +0.00(+0.00%)
Feb 01, 2021 0.2250 0.2300 0.2250 0.2300 38,000 +0.01(+4.55%)
Jan 29, 2021 0.2300 0.2300 0.2200 0.2200 10,750 -0.01(-4.35%)
Jan 28, 2021 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Jan 27, 2021 0.2400 0.2400 0.2200 0.2200 116,500 -0.03(-12.00%)
Jan 26, 2021 0.2500 0.2500 0.2500 0.2500 24,640 -0.01(-1.96%)
Jan 25, 2021 0.2550 0.2550 0.2550 0.2550 5,900 +0.01(+4.08%)
Jan 22, 2021 0.2450 0.2450 0.2450 0.2450 5,899 +0.01(+2.08%)
Jan 21, 2021 0.2400 0.2400 0.2400 0.2400 10,934 -0.01(-4.00%)
Jan 20, 2021 0.2600 0.2600 0.2500 0.2500 2,800 -0.03(-9.09%)
Jan 19, 2021 0.2800 0.2800 0.2650 0.2750 16,500 -0.02(-8.33%)
Jan 18, 2021 0.2800 0.3000 0.2800 0.3000 65,500 +0.03(+13.21%)
Jan 15, 2021 0.2650 0.2650 0.2650 0.2650 14,369 -0.01(-3.64%)
Jan 14, 2021 0.2600 0.2750 0.2600 0.2750 53,000 +0.03(+10.00%)
Jan 13, 2021 0.2300 0.2600 0.2300 0.2500 56,700 +0.00(+0.00%)
Jan 12, 2021 0.2300 0.2500 0.2200 0.2500 64,500 +0.01(+4.17%)
Jan 11, 2021 0.2500 0.2500 0.2300 0.2400 69,100 +0.01(+4.35%)
Jan 08, 2021 0.2300 0.2300 0.2300 0.2300 54,500 -0.01(-4.17%)
Jan 07, 2021 0.2450 0.2450 0.2300 0.2400 13,000 +0.01(+4.35%)
Jan 06, 2021 0.2200 0.2300 0.2200 0.2300 23,500 +0.01(+4.55%)
Jan 05, 2021 0.2200 0.2300 0.2200 0.2200 111,000 -0.01(-4.35%)
Jan 04, 2021 0.2400 0.2550 0.2200 0.2300 83,500 +0.01(+2.22%)
Dec 31, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 30, 2020 0.2400 0.2450 0.2250 0.2250 18,011 +0.00(+0.00%)
Dec 29, 2020 0.2300 0.2300 0.2200 0.2250 11,895 +0.00(+0.00%)
Dec 24, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2020 0.2200 0.2250 0.2200 0.2200 196,500 +0.00(+0.00%)
Dec 22, 2020 0.2150 0.2200 0.2000 0.2200 80,335 +0.01(+4.76%)
Dec 21, 2020 0.2200 0.2200 0.1900 0.2100 93,800 -0.02(-10.64%)
Dec 18, 2020 0.1700 0.2600 0.1700 0.2350 412,400 +0.05(+30.56%)
Dec 17, 2020 0.1500 0.1800 0.1500 0.1800 72,899 +0.04(+33.33%)
Dec 16, 2020 0.1500 0.1500 0.1350 0.1350 16,699 +0.01(+3.85%)
Dec 15, 2020 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Dec 14, 2020 0.1350 0.1350 0.1350 0.1350 30,100 -0.01(-6.90%)
Dec 11, 2020 0.1200 0.1450 0.1200 0.1450 150,500 +0.03(+26.09%)
Dec 09, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 07, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 04, 2020 0.1250 0.1250 0.1200 0.1200 58,600 -0.01(-4.00%)
Dec 03, 2020 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Dec 02, 2020 0.1300 0.1300 0.1300 0.1300 16,500 +0.00(+0.00%)
Dec 01, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Nov 30, 2020 0.1250 0.1250 0.1250 0.1250 31,500 -0.01(-3.85%)
Nov 27, 2020 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-10.34%)
Nov 26, 2020 0.1300 0.1450 0.1300 0.1450 12,000 +0.01(+11.54%)
Nov 25, 2020 0.1200 0.1300 0.1200 0.1300 3,000 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1300 0.1200 0.1300 52,300 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1450 0.1300 0.1300 24,000 -0.01(-7.14%)
Nov 20, 2020 0.1400 0.1400 0.1400 0.1400 45,000 +0.01(+3.70%)
Nov 19, 2020 0.1450 0.1450 0.1350 0.1350 50,777 -0.01(-6.90%)
Nov 18, 2020 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-6.45%)
Nov 17, 2020 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+10.71%)
Nov 16, 2020 0.1400 0.1550 0.1400 0.1400 29,500 -0.01(-6.67%)
Nov 13, 2020 0.1550 0.1550 0.1400 0.1500 53,000 -0.02(-9.09%)
Nov 12, 2020 0.1650 0.1650 0.1650 0.1650 10,000 -0.02(-10.81%)
Nov 05, 2020 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Nov 03, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 02, 2020 0.1400 0.1600 0.1400 0.1600 60,500 +0.04(+28.00%)
Oct 30, 2020 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Oct 29, 2020 0.1250 0.1250 0.1150 0.1250 52,140 -0.01(-3.85%)
Oct 27, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 26, 2020 0.1600 0.1600 0.1450 0.1450 85,500 -0.02(-12.12%)
Oct 23, 2020 0.1650 0.1650 0.1650 0.1650 4,859 -0.01(-2.94%)
Oct 21, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 20, 2020 0.1650 0.1650 0.1600 0.1600 42,132 -0.01(-5.88%)
Oct 16, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 15, 2020 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+9.09%)
Oct 14, 2020 0.1600 0.1650 0.1600 0.1650 53,000 +0.00(+0.00%)
Oct 13, 2020 0.1700 0.1800 0.1650 0.1650 128,100 -0.01(-8.33%)
Oct 09, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 08, 2020 0.1900 0.2000 0.1900 0.1950 33,239 +0.01(+2.63%)
Oct 05, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 02, 2020 0.2450 0.2500 0.1650 0.1850 222,791 -0.10(-36.21%)
Oct 01, 2020 0.2550 0.3000 0.2400 0.2900 31,819 +0.03(+11.54%)
Sep 30, 2020 0.2800 0.2800 0.2600 0.2600 52,000 -0.02(-7.14%)
Sep 29, 2020 0.2800 0.2800 0.2800 0.2800 18,666 -0.01(-3.45%)
Sep 28, 2020 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-4.92%)
Sep 24, 2020 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 23, 2020 0.3050 0.3050 0.3050 0.3050 14,544 +0.02(+5.17%)
Sep 21, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 18, 2020 0.3000 0.3000 0.3000 0.3000 2,874 -0.02(-4.76%)
Sep 17, 2020 0.3200 0.3200 0.3150 0.3150 17,000 -0.01(-1.56%)
Sep 16, 2020 0.3200 0.3200 0.3200 0.3200 24,800 -0.01(-3.03%)
Sep 15, 2020 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+3.13%)
Sep 14, 2020 0.3200 0.3200 0.3050 0.3200 95,500 +0.02(+6.67%)
Sep 11, 2020 0.2950 0.3550 0.2950 0.3000 76,400 +0.01(+3.45%)
Sep 10, 2020 0.2950 0.3100 0.2900 0.2900 45,816 -0.01(-3.33%)
Sep 09, 2020 0.3450 0.3450 0.3000 0.3000 105,450 -0.06(-16.67%)
Sep 08, 2020 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 03, 2020 0.3600 0.3600 0.3600 0.3600 18,760 +0.00(+0.00%)
Sep 01, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2020 0.3550 0.3600 0.3550 0.3600 6,730 +0.01(+2.86%)
Aug 28, 2020 0.3500 0.3600 0.3500 0.3500 39,600 -0.01(-2.78%)
Aug 27, 2020 0.3600 0.3600 0.3500 0.3600 19,600 +0.01(+2.86%)
Aug 26, 2020 0.3400 0.3600 0.3400 0.3500 26,579 +0.02(+6.06%)
Aug 25, 2020 0.3450 0.3450 0.3250 0.3300 62,675 -0.04(-12.00%)
Aug 24, 2020 0.3900 0.3900 0.3750 0.3750 23,422 -0.02(-3.85%)
Aug 21, 2020 0.3800 0.3900 0.3800 0.3900 10,300 +0.04(+11.43%)
Aug 20, 2020 0.3500 0.3500 0.3500 0.3500 8,250 +0.28(+400.00%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0700 672,055 -0.01(-12.50%)
Aug 18, 2020 0.0750 0.0800 0.0750 0.0800 738,865 +0.01(+6.67%)
Aug 17, 2020 0.0700 0.0750 0.0700 0.0750 1,088,378 +0.01(+15.38%)
Aug 14, 2020 0.0700 0.0700 0.0650 0.0650 296,306 -0.01(-7.14%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 148,820 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0650 0.0750 87,421 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0700 0.0700 0.0700 147,958 -0.00(-6.67%)
Aug 10, 2020 0.0700 0.0750 0.0700 0.0750 467,300 +0.00(+7.14%)
Aug 07, 2020 0.0700 0.0700 0.0650 0.0700 269,950 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0700 0.0650 0.0700 207,825 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0650 0.0700 567,000 +0.01(+7.69%)
Aug 04, 2020 0.0700 0.0700 0.0650 0.0650 149,900 -0.01(-7.14%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0650 457,458 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0600 0.0700 180,333 +0.00(+0.00%)
Jul 28, 2020 0.0600 0.0700 0.0600 0.0700 325,000 +0.01(+7.69%)
Jul 27, 2020 0.0600 0.0700 0.0600 0.0650 528,327 +0.00(+0.00%)
Jul 24, 2020 0.0550 0.0650 0.0550 0.0650 106,000 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0550 0.0600 169,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0550 0.0600 360,458 +0.00(+0.00%)
Jul 21, 2020 0.0550 0.0650 0.0550 0.0600 2,307,258 +0.00(+9.09%)
Jul 20, 2020 0.0450 0.0550 0.0450 0.0550 602,000 +0.01(+22.22%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 363,693 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0450 0.0400 0.0450 458,600 +0.00(+12.50%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 395,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 419,200 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0400 822,700 -0.00(-11.11%)
Jul 10, 2020 0.0500 0.0500 0.0400 0.0450 982,100 -0.01(-10.00%)
Jul 09, 2020 0.0500 0.0500 0.0450 0.0500 283,500 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0500 0.0450 0.0500 243,500 +0.01(+11.11%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0450 0.0450 561,000 -0.01(-25.00%)
Jul 03, 2020 0.0600 0.0600 0.0550 0.0600 416,500 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0600 0.0500 0.0600 1,217,300 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0500 0.0550 0.0500 0.0500 1,306,006 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0500 0.0450 0.0500 416,758 +0.01(+11.11%)
Jun 25, 2020 0.0400 0.0450 0.0400 0.0450 505,399 +0.00(+12.50%)
Jun 24, 2020 0.0400 0.0400 0.0400 0.0400 280,000 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0400 0.0400 31,589 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0350 0.0400 205,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0400 0.0400 80,400 -0.00(-11.11%)
Jun 18, 2020 0.0400 0.0450 0.0400 0.0450 364,000 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0450 0.0450 196,392 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0450 0.0400 0.0450 363,051 +0.00(+12.50%)
Jun 15, 2020 0.0350 0.0400 0.0350 0.0400 222,000 +0.00(+14.29%)
Jun 12, 2020 0.0400 0.0400 0.0350 0.0350 378,498 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0400 0.0350 0.0350 71,000 +0.00(+0.00%)
Jun 10, 2020 0.0350 0.0350 0.0350 0.0350 239,600 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
Jun 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 255,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0400 0.0400 119,000 -0.00(-11.11%)
Jun 02, 2020 0.0450 0.0450 0.0400 0.0450 149,050 +0.00(+0.00%)
Jun 01, 2020 0.0450 0.0450 0.0400 0.0450 1,277,100 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0400 0.0450 181,000 +0.00(+12.50%)
May 28, 2020 0.0350 0.0450 0.0300 0.0400 907,000 +0.01(+33.33%)
May 27, 2020 0.0350 0.0350 0.0300 0.0300 875,000 -0.01(-25.00%)
May 26, 2020 0.0350 0.0450 0.0300 0.0400 1,805,750 +0.00(+14.29%)
May 25, 2020 0.0350 0.0350 0.0300 0.0350 401,720 +0.00(+0.00%)
May 22, 2020 0.0200 0.0350 0.0200 0.0350 689,908 +0.01(+40.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 132,000 +0.00(+0.00%)
May 20, 2020 0.0250 0.0250 0.0200 0.0250 139,000 -0.00(-16.67%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 12, 2020 0.0250 0.0300 0.0250 0.0300 109,650 +0.00(+20.00%)
May 11, 2020 0.0300 0.0300 0.0250 0.0250 189,000 -0.00(-16.67%)
May 08, 2020 0.0250 0.0300 0.0250 0.0300 139,400 +0.00(+20.00%)
May 07, 2020 0.0250 0.0300 0.0250 0.0250 740,831 +0.00(+0.00%)
May 06, 2020 0.0250 0.0250 0.0250 0.0250 420,000 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 534,000 +0.00(+0.00%)
May 04, 2020 0.0250 0.0250 0.0250 0.0250 234,000 +0.01(+25.00%)
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.