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 (%)
Feb 28, 2011 0.1400 0.1700 0.1400 0.1700 219,500 +0.04(+30.77%)
Feb 25, 2011 0.1400 0.1400 0.1300 0.1300 84,500 -0.01(-7.14%)
Feb 24, 2011 0.1400 0.1500 0.1400 0.1400 7,500 +0.00(+0.00%)
Feb 23, 2011 0.1450 0.1450 0.1400 0.1400 31,150 -0.01(-6.67%)
Feb 22, 2011 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+7.14%)
Feb 18, 2011 0.1300 0.1500 0.1300 0.1400 80,000 +0.01(+7.69%)
Feb 17, 2011 0.1550 0.1550 0.1300 0.1300 30,000 -0.01(-10.34%)
Feb 16, 2011 0.1300 0.1450 0.1300 0.1450 106,900 +0.02(+16.00%)
Feb 15, 2011 0.1100 0.1250 0.1100 0.1250 34,000 +0.01(+13.64%)
Feb 14, 2011 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Feb 11, 2011 0.1150 0.1150 0.1150 0.1150 4,500 -0.00(-4.17%)
Feb 10, 2011 0.1150 0.1200 0.1150 0.1200 90,000 +0.00(+0.00%)
Feb 09, 2011 0.1150 0.1200 0.1150 0.1200 34,400 +0.00(+4.35%)
Feb 08, 2011 0.1100 0.1250 0.1100 0.1150 284,900 +0.01(+4.55%)
Feb 07, 2011 0.1000 0.1100 0.1000 0.1100 42,500 +0.00(+0.00%)
Feb 04, 2011 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Feb 03, 2011 0.1000 0.1100 0.1000 0.1100 94,500 -0.01(-4.35%)
Feb 02, 2011 0.1200 0.1200 0.1150 0.1150 18,500 +0.01(+4.55%)
Feb 01, 2011 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Jan 31, 2011 0.1050 0.1150 0.1050 0.1150 160,381 +0.01(+15.00%)
Jan 28, 2011 0.1000 0.1050 0.0950 0.1000 283,000 +0.00(+0.00%)
Jan 27, 2011 0.1000 0.1000 0.0950 0.1000 432,832 +0.00(+0.00%)
Jan 26, 2011 0.1050 0.1050 0.0950 0.1000 2,033,900 -0.01(-13.04%)
Jan 25, 2011 0.1150 0.1150 0.1000 0.1150 1,007,900 +0.01(+15.00%)
Jan 24, 2011 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-13.04%)
Jan 21, 2011 0.1150 0.1150 0.1100 0.1150 117,000 -0.00(-4.17%)
Jan 20, 2011 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 19, 2011 0.1150 0.1200 0.1150 0.1200 28,000 +0.00(+4.35%)
Jan 18, 2011 0.1100 0.1200 0.1100 0.1150 81,350 +0.01(+4.55%)
Jan 17, 2011 0.1250 0.1250 0.1100 0.1100 95,000 -0.01(-8.33%)
Jan 14, 2011 0.1200 0.1200 0.1200 0.1200 106,000 +0.00(+0.00%)
Jan 13, 2011 0.1250 0.1350 0.1200 0.1200 109,500 -0.01(-4.00%)
Jan 12, 2011 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Jan 11, 2011 0.1200 0.1300 0.1200 0.1300 61,500 +0.00(+0.00%)
Jan 10, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 07, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 06, 2011 0.1300 0.1350 0.1300 0.1300 87,000 +0.01(+4.00%)
Jan 05, 2011 0.1300 0.1300 0.1150 0.1250 14,610 +0.01(+13.64%)
Jan 04, 2011 0.1550 0.1550 0.1100 0.1100 71,000 -0.02(-15.38%)
Dec 31, 2010 0.1300 0.1300 0.1300 0.1300 207,066 -0.01(-7.14%)
Dec 30, 2010 0.1400 0.1500 0.1400 0.1400 38,000 -0.00(-3.45%)
Dec 29, 2010 0.1300 0.1600 0.1300 0.1450 518,500 +0.03(+31.82%)
Dec 24, 2010 0.1150 0.1150 0.1100 0.1100 21,300 -0.01(-4.35%)
Dec 23, 2010 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Dec 22, 2010 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Dec 21, 2010 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Dec 20, 2010 0.1250 0.1300 0.1200 0.1200 8,500 -0.01(-4.00%)
Dec 17, 2010 0.1200 0.1250 0.1200 0.1250 9,500 +0.01(+4.17%)
Dec 16, 2010 0.1150 0.1200 0.1100 0.1200 72,000 +0.00(+0.00%)
Dec 15, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 14, 2010 0.1250 0.1250 0.1150 0.1200 20,850 -0.01(-4.00%)
Dec 13, 2010 0.1250 0.1300 0.1200 0.1250 27,800 +0.01(+4.17%)
Dec 10, 2010 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Dec 09, 2010 0.1200 0.1200 0.1200 0.1200 90,000 -0.01(-7.69%)
Dec 08, 2010 0.1250 0.1300 0.1100 0.1300 68,500 -0.01(-7.14%)
Dec 07, 2010 0.1250 0.1400 0.1250 0.1400 21,500 +0.02(+16.67%)
Dec 06, 2010 0.1400 0.1600 0.1100 0.1200 81,900 -0.01(-7.69%)
Dec 03, 2010 0.1150 0.1300 0.1050 0.1300 57,000 +0.01(+8.33%)
Dec 02, 2010 0.1150 0.1200 0.1100 0.1200 43,000 -0.01(-7.69%)
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.