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 28, 2007 0.8300 0.8300 0.8100 0.8100 6,000 -0.01(-1.22%)
Sep 27, 2007 0.8400 0.8400 0.8200 0.8200 60,400 +0.00(+0.00%)
Sep 26, 2007 0.8200 0.8200 0.8200 0.8200 4,000 -0.01(-1.20%)
Sep 25, 2007 0.8400 0.8400 0.8300 0.8300 55,100 -0.01(-1.19%)
Sep 24, 2007 0.8400 0.8500 0.8100 0.8400 20,760 -0.01(-1.18%)
Sep 21, 2007 0.8000 0.8500 0.8000 0.8500 38,000 +0.04(+4.94%)
Sep 20, 2007 0.8500 0.8500 0.8000 0.8100 92,850 -0.03(-3.57%)
Sep 19, 2007 0.8800 0.8900 0.8400 0.8400 12,400 -0.04(-4.55%)
Sep 18, 2007 0.8300 0.8800 0.8100 0.8800 27,821 +0.07(+8.64%)
Sep 17, 2007 0.8000 0.8100 0.8000 0.8100 18,000 +0.04(+5.19%)
Sep 14, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 13, 2007 0.8000 0.8500 0.7300 0.7700 85,300 -0.12(-13.48%)
Sep 12, 2007 0.7600 0.9000 0.7600 0.8900 84,850 +0.15(+20.27%)
Sep 11, 2007 0.7400 0.7500 0.7000 0.7400 102,885 -0.01(-1.33%)
Sep 10, 2007 0.7000 0.7500 0.6500 0.7500 196,400 +0.11(+17.19%)
Sep 07, 2007 0.6500 0.6500 0.6100 0.6400 87,000 +0.01(+1.59%)
Sep 06, 2007 0.6100 0.6400 0.6100 0.6300 61,300 +0.02(+3.28%)
Sep 05, 2007 0.6500 0.6500 0.5700 0.6100 289,350 -0.08(-11.59%)
Sep 04, 2007 0.6700 0.7000 0.6700 0.6900 26,000 -0.01(-1.43%)
Aug 31, 2007 0.6800 0.7000 0.6500 0.7000 99,200 +0.01(+1.45%)
Aug 30, 2007 0.6800 0.6900 0.6700 0.6900 28,000 +0.01(+1.47%)
Aug 29, 2007 0.6800 0.6900 0.6700 0.6800 66,200 +0.00(+0.00%)
Aug 28, 2007 0.7000 0.7000 0.6800 0.6800 14,515 -0.01(-1.45%)
Aug 27, 2007 0.7000 0.7200 0.6900 0.6900 54,700 -0.01(-1.43%)
Aug 24, 2007 0.6800 0.7000 0.6700 0.7000 23,500 +0.02(+2.94%)
Aug 23, 2007 0.7000 0.7000 0.6700 0.6800 15,500 -0.02(-2.86%)
Aug 22, 2007 0.7000 0.7000 0.6700 0.7000 81,500 +0.00(+0.00%)
Aug 21, 2007 0.7500 0.7800 0.7000 0.7000 106,000 -0.02(-2.78%)
Aug 20, 2007 0.7600 0.7600 0.7200 0.7200 8,000 -0.03(-4.00%)
Aug 17, 2007 0.7200 0.7500 0.6700 0.7500 59,910 +0.10(+15.38%)
Aug 16, 2007 0.6500 0.7000 0.6500 0.6500 86,950 -0.08(-10.96%)
Aug 15, 2007 0.8000 0.8000 0.7000 0.7300 197,271 -0.07(-8.75%)
Aug 14, 2007 0.8000 0.8100 0.7500 0.8000 353,605 +0.01(+1.27%)
Aug 13, 2007 0.8200 0.8200 0.7900 0.7900 30,706 -0.03(-3.66%)
Aug 10, 2007 0.8400 0.8400 0.8000 0.8200 66,000 -0.01(-1.20%)
Aug 09, 2007 0.8700 0.8700 0.8300 0.8300 25,000 -0.03(-3.49%)
Aug 08, 2007 0.8800 0.8800 0.8300 0.8600 119,300 -0.04(-4.44%)
Aug 07, 2007 0.9200 0.9200 0.8800 0.9000 73,600 -0.04(-4.26%)
Aug 06, 2007 0.9300 0.9500 0.8800 0.9400 49,300 +0.00(+0.00%)
Aug 03, 2007 0.9300 0.9500 0.8800 0.9400 49,300 +0.00(+0.00%)
Aug 02, 2007 0.9500 0.9600 0.9300 0.9400 16,800 +0.00(+0.00%)
Aug 01, 2007 0.9600 0.9600 0.9300 0.9400 33,950 -0.03(-3.09%)
Jul 31, 2007 0.9900 0.9900 0.9700 0.9700 20,960 -0.04(-3.96%)
Jul 30, 2007 1.000 1.040 0.9900 1.010 46,250 +0.00(+0.00%)
Jul 27, 2007 0.9900 1.050 0.9900 1.010 78,002 +0.02(+2.02%)
Jul 26, 2007 1.000 1.000 0.9900 0.9900 11,400 -0.03(-2.94%)
Jul 25, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 24, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 23, 2007 0.9800 1.040 0.9800 1.020 38,240 +0.02(+2.00%)
Jul 20, 2007 1.020 1.040 0.9900 1.000 65,654 -0.04(-3.85%)
Jul 19, 2007 1.010 1.040 1.000 1.040 22,300 +0.00(+0.00%)
Jul 18, 2007 1.010 1.040 1.000 1.040 13,500 +0.03(+2.97%)
Jul 17, 2007 1.040 1.040 0.9900 1.010 6,000 +0.01(+1.00%)
Jul 16, 2007 0.9900 1.030 0.9900 1.000 49,200 -0.06(-5.66%)
Jul 13, 2007 1.040 1.060 1.000 1.060 48,000 +0.01(+0.95%)
Jul 12, 2007 1.020 1.050 1.000 1.050 60,900 +0.03(+2.94%)
Jul 11, 2007 1.010 1.050 0.9900 1.020 61,250 +0.00(+0.00%)
Jul 10, 2007 1.090 1.100 1.010 1.020 49,800 -0.08(-7.27%)
Jul 09, 2007 1.070 1.100 1.070 1.100 87,300 +0.05(+4.76%)
Jul 06, 2007 1.030 1.070 1.030 1.050 10,300 +0.02(+1.94%)
Jul 05, 2007 1.040 1.070 1.030 1.030 178,970 +0.03(+3.00%)
Jul 03, 2007 1.040 1.050 1.000 1.000 72,700 +0.02(+2.04%)
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.