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 30, 2007 1.290 1.300 1.240 1.250 90,120 -0.02(-1.57%)
Apr 27, 2007 1.260 1.320 1.250 1.270 121,084 +0.03(+2.42%)
Apr 26, 2007 1.300 1.300 1.210 1.240 151,780 -0.06(-4.62%)
Apr 25, 2007 1.290 1.300 1.280 1.300 45,300 +0.01(+0.78%)
Apr 24, 2007 1.320 1.340 1.290 1.290 99,733 -0.03(-2.27%)
Apr 23, 2007 1.320 1.330 1.290 1.320 45,510 +0.01(+0.76%)
Apr 20, 2007 1.250 1.330 1.250 1.310 125,925 +0.08(+6.50%)
Apr 19, 2007 1.270 1.270 1.230 1.230 111,185 -0.05(-3.91%)
Apr 18, 2007 1.270 1.280 1.220 1.280 121,150 +0.04(+3.23%)
Apr 17, 2007 1.300 1.310 1.230 1.240 131,250 -0.04(-3.13%)
Apr 16, 2007 1.250 1.330 1.250 1.280 155,287 +0.00(+0.00%)
Apr 13, 2007 1.280 1.280 1.250 1.280 24,650 +0.00(+0.00%)
Apr 12, 2007 1.260 1.280 1.230 1.280 109,537 +0.03(+2.40%)
Apr 11, 2007 1.230 1.270 1.230 1.250 72,200 +0.02(+1.63%)
Apr 10, 2007 1.290 1.290 1.200 1.230 211,590 -0.06(-4.65%)
Apr 09, 2007 1.300 1.310 1.250 1.290 103,900 +0.02(+1.57%)
Apr 05, 2007 1.330 1.350 1.270 1.270 128,100 -0.05(-3.79%)
Apr 04, 2007 1.300 1.340 1.280 1.320 453,628 +0.04(+3.13%)
Apr 03, 2007 1.250 1.390 1.230 1.280 1,003,435 +0.13(+11.30%)
Apr 02, 2007 1.160 1.170 1.130 1.150 120,287 +0.00(+0.00%)
Mar 30, 2007 1.150 1.150 1.080 1.150 124,001 +0.03(+2.68%)
Mar 29, 2007 1.130 1.150 1.120 1.120 90,100 -0.02(-1.75%)
Mar 28, 2007 1.140 1.160 1.120 1.140 63,150 -0.01(-0.87%)
Mar 27, 2007 1.170 1.180 1.120 1.150 71,981 +0.04(+3.60%)
Mar 26, 2007 1.180 1.190 1.110 1.110 88,600 -0.05(-4.31%)
Mar 23, 2007 1.190 1.190 1.160 1.160 29,900 -0.03(-2.52%)
Mar 22, 2007 1.170 1.200 1.140 1.190 72,600 +0.02(+1.71%)
Mar 21, 2007 1.150 1.170 1.120 1.170 133,000 +0.02(+1.74%)
Mar 20, 2007 1.130 1.160 1.100 1.150 71,300 +0.06(+5.50%)
Mar 19, 2007 1.150 1.180 1.050 1.090 76,600 +0.09(+9.00%)
Mar 16, 2007 1.120 1.140 0.9700 1.000 407,696 -0.11(-9.91%)
Mar 15, 2007 1.240 1.240 1.110 1.110 127,280 -0.05(-4.31%)
Mar 14, 2007 1.180 1.200 1.120 1.160 177,800 -0.02(-1.69%)
Mar 13, 2007 1.270 1.270 1.180 1.180 128,460 -0.07(-5.60%)
Mar 12, 2007 1.300 1.300 1.250 1.250 114,696 -0.05(-3.85%)
Mar 09, 2007 1.350 1.350 1.280 1.300 185,040 -0.05(-3.70%)
Mar 08, 2007 1.300 1.350 1.270 1.350 270,487 +0.08(+6.30%)
Mar 07, 2007 1.200 1.320 1.200 1.270 765,350 +0.11(+9.48%)
Mar 06, 2007 1.200 1.230 1.150 1.160 71,799 -0.02(-1.69%)
Mar 05, 2007 1.160 1.180 1.070 1.180 116,350 -0.03(-2.48%)
Mar 02, 2007 1.210 1.270 1.130 1.210 170,750 -0.07(-5.47%)
Mar 01, 2007 1.300 1.300 1.200 1.280 70,012 -0.01(-0.78%)
Feb 28, 2007 1.150 1.290 1.150 1.290 137,100 +0.15(+13.16%)
Feb 27, 2007 1.330 1.340 1.130 1.140 247,493 -0.21(-15.56%)
Feb 26, 2007 1.370 1.390 1.330 1.350 180,588 +0.02(+1.50%)
Feb 23, 2007 1.360 1.380 1.310 1.330 95,040 -0.02(-1.48%)
Feb 22, 2007 1.370 1.370 1.280 1.350 157,000 +0.00(+0.00%)
Feb 21, 2007 1.280 1.350 1.250 1.350 136,000 +0.05(+3.85%)
Feb 20, 2007 1.310 1.350 1.280 1.300 207,473 +0.03(+2.36%)
Feb 16, 2007 1.260 1.300 1.260 1.270 130,291 -0.03(-2.31%)
Feb 15, 2007 1.250 1.300 1.230 1.300 322,750 +0.05(+4.00%)
Feb 14, 2007 1.240 1.250 1.230 1.250 126,800 +0.05(+4.17%)
Feb 13, 2007 1.250 1.250 1.180 1.200 180,860 -0.05(-4.00%)
Feb 12, 2007 1.200 1.250 1.200 1.250 316,570 +0.05(+4.17%)
Feb 09, 2007 1.200 1.240 1.150 1.200 376,952 +0.00(+0.00%)
Feb 08, 2007 0.9900 1.250 0.9700 1.200 1,016,000 +0.20(+20.00%)
Feb 07, 2007 1.010 1.010 0.9300 1.000 96,800 +0.00(+0.00%)
Feb 06, 2007 1.030 1.030 0.9900 1.000 98,500 -0.05(-4.76%)
Feb 05, 2007 1.070 1.070 1.040 1.050 66,500 -0.02(-1.87%)
Feb 02, 2007 1.080 1.100 1.050 1.070 145,100 +0.01(+0.94%)
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.