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 28, 2006 0.3450 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Apr 27, 2006 0.3750 0.3750 0.3500 0.3500 208,500 -0.03(-6.67%)
Apr 26, 2006 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.25%)
Apr 25, 2006 0.4000 0.4000 0.4000 0.4000 6,914 +0.03(+8.11%)
Apr 24, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 21, 2006 0.3900 0.4000 0.3700 0.3700 54,000 +0.00(+0.00%)
Apr 20, 2006 0.3800 0.3900 0.3700 0.3700 102,000 +0.00(+0.00%)
Apr 19, 2006 0.3750 0.3900 0.3700 0.3700 20,000 -0.01(-2.63%)
Apr 18, 2006 0.3450 0.4000 0.3450 0.3800 133,800 +0.04(+10.14%)
Apr 17, 2006 0.3650 0.3650 0.3450 0.3450 29,000 -0.02(-5.48%)
Apr 13, 2006 0.3650 0.3650 0.3650 0.3650 4,000 +0.00(+0.00%)
Apr 12, 2006 0.3650 0.3650 0.3650 0.3650 6,000 -0.02(-3.95%)
Apr 11, 2006 0.3900 0.3900 0.3800 0.3800 61,000 -0.02(-3.80%)
Apr 10, 2006 0.3800 0.3950 0.3700 0.3950 45,500 +0.02(+3.95%)
Apr 07, 2006 0.3750 0.3800 0.3600 0.3800 37,000 +0.00(+0.00%)
Apr 06, 2006 0.3650 0.3800 0.3650 0.3800 4,000 +0.01(+2.70%)
Apr 05, 2006 0.3700 0.3700 0.3700 0.3700 15,100 -0.03(-7.50%)
Apr 04, 2006 0.4000 0.4000 0.4000 0.4000 4,500 -0.01(-2.44%)
Apr 03, 2006 0.4100 0.4100 0.4000 0.4100 41,500 +0.01(+2.50%)
Mar 31, 2006 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Mar 30, 2006 0.4000 0.4000 0.3700 0.3800 59,800 +0.02(+5.56%)
Mar 29, 2006 0.3600 0.3600 0.3600 0.3600 9,000 -0.01(-2.70%)
Mar 28, 2006 0.3700 0.3700 0.3700 0.3700 16,000 -0.01(-1.33%)
Mar 27, 2006 0.4000 0.4000 0.3750 0.3750 38,300 -0.03(-6.25%)
Mar 24, 2006 0.4000 0.4000 0.4000 0.4000 13,000 +0.04(+11.11%)
Mar 21, 2006 0.3600 0.3600 0.3600 0.3600 28,500 +0.00(+0.00%)
Mar 20, 2006 0.3500 0.3600 0.2900 0.3600 190,000 +0.01(+2.86%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 68,000 +0.00(+0.00%)
Mar 16, 2006 0.3700 0.3700 0.3500 0.3500 54,000 -0.02(-4.11%)
Mar 15, 2006 0.3650 0.3650 0.3650 0.3650 7,000 +0.00(+0.00%)
Mar 14, 2006 0.3650 0.3650 0.3650 0.3650 34,000 -0.02(-3.95%)
Mar 13, 2006 0.3650 0.3800 0.3650 0.3800 40,500 +0.02(+4.11%)
Mar 10, 2006 0.4000 0.4000 0.3300 0.3650 96,800 -0.03(-7.59%)
Mar 09, 2006 0.3950 0.3950 0.3700 0.3950 140,000 +0.03(+6.76%)
Mar 08, 2006 0.3700 0.3900 0.3700 0.3700 36,400 +0.00(+0.00%)
Mar 07, 2006 0.3400 0.3700 0.3400 0.3700 61,500 +0.02(+5.71%)
Mar 06, 2006 0.3100 0.3600 0.3500 0.3500 116,000 +0.04(+12.90%)
Mar 03, 2006 0.3100 0.3600 0.3100 0.3100 50,233 +0.00(+0.00%)
Mar 02, 2006 0.2800 0.3300 0.2800 0.3100 114,500 +0.01(+3.33%)
Mar 01, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 28, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 27, 2006 0.2800 0.3000 0.2800 0.3000 15,000 +0.06(+25.00%)
Feb 24, 2006 0.2500 0.2500 0.2400 0.2400 5,000 -0.01(-4.00%)
Feb 23, 2006 0.2500 0.2500 0.2500 0.2500 15,000 -0.02(-7.41%)
Feb 22, 2006 0.2500 0.2700 0.2500 0.2700 75,000 +0.02(+8.00%)
Feb 21, 2006 0.2700 0.2700 0.2500 0.2500 26,500 +0.00(+0.00%)
Feb 17, 2006 0.2500 0.2500 0.2500 0.2500 575 -0.02(-7.41%)
Feb 15, 2006 0.2700 0.2700 0.2700 0.2700 31,000 +0.00(+0.00%)
Feb 14, 2006 0.2900 0.2900 0.2700 0.2700 70,000 -0.03(-10.00%)
Feb 13, 2006 0.3000 0.3000 0.3000 0.3000 3,500 -0.01(-3.23%)
Feb 10, 2006 0.3100 0.3300 0.3100 0.3100 25,000 +0.04(+14.81%)
Feb 09, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 08, 2006 0.2700 0.2700 0.2700 0.2700 8,000 +0.12(+80.00%)
Feb 07, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 03, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 02, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 01, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 26, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 20, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 18, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 13, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 10, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 05, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 04, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 03, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 29, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2005 0.1400 0.1500 0.1400 0.1500 45,000 +0.00(+0.00%)
Dec 20, 2005 0.1400 0.1500 0.1400 0.1500 45,000 +0.01(+7.14%)
Dec 19, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 16, 2005 0.1400 0.1400 0.1400 0.1400 17,500 -0.01(-6.67%)
Dec 15, 2005 0.1500 0.1500 0.1500 0.1500 18,000 +0.00(+0.00%)
Dec 14, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 13, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 12, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 09, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 08, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 06, 2005 0.1550 0.1550 0.1500 0.1500 2,200 +0.00(+0.00%)
Dec 05, 2005 0.1500 0.1550 0.1500 0.1500 51,000 +0.00(+0.00%)
Dec 02, 2005 0.1500 0.1500 0.1500 0.1500 45,000 +0.02(+15.38%)
Dec 01, 2005 0.1450 0.1450 0.1300 0.1300 29,000 -0.01(-10.34%)
Nov 30, 2005 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Nov 29, 2005 0.1300 0.1400 0.1100 0.1400 420,677 +0.01(+7.69%)
Nov 25, 2005 0.1300 0.1300 0.1300 0.1300 500,000 +0.00(+0.00%)
Nov 23, 2005 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 22, 2005 0.1350 0.1400 0.1250 0.1300 186,200 -0.01(-7.14%)
Nov 21, 2005 0.1300 0.1400 0.1300 0.1400 353,500 +0.01(+3.70%)
Nov 18, 2005 0.1350 0.1350 0.1350 0.1350 57,500 +0.00(+0.00%)
Nov 17, 2005 0.1400 0.1400 0.1350 0.1350 36,600 -0.01(-10.00%)
Nov 16, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 14, 2005 0.1400 0.1500 0.1400 0.1500 11,000 +0.01(+3.45%)
Nov 11, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 10, 2005 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Nov 09, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 08, 2005 0.1500 0.1500 0.1350 0.1400 35,000 -0.01(-6.67%)
Nov 07, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 04, 2005 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Nov 03, 2005 0.1450 0.1450 0.1450 0.1450 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.