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 (%)
Mar 31, 2009 0.0800 0.1000 0.0800 0.1000 7,000 +0.00(+0.00%)
Mar 30, 2009 0.1000 0.1000 0.0850 0.1000 5,000 +0.03(+33.33%)
Mar 26, 2009 0.1000 0.1000 0.0750 0.0750 8,000 -0.03(-25.00%)
Mar 25, 2009 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Mar 24, 2009 0.0800 0.1000 0.0800 0.1000 86,000 +0.01(+11.11%)
Mar 20, 2009 0.0900 0.0900 0.0900 0.0900 50,400 +0.01(+12.50%)
Mar 18, 2009 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Mar 12, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 10, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2009 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
Mar 05, 2009 0.0950 0.1000 0.0950 0.1000 23,000 +0.00(+0.00%)
Mar 04, 2009 0.0850 0.1000 0.0850 0.1000 13,000 +0.01(+11.11%)
Mar 02, 2009 0.0950 0.0950 0.0900 0.0900 37,000 -0.01(-14.29%)
Feb 27, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Feb 26, 2009 0.1300 0.1300 0.1000 0.1000 15,000 +0.01(+11.11%)
Feb 25, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Feb 24, 2009 0.0900 0.0900 0.0900 0.0900 20,000 -0.04(-30.77%)
Feb 23, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 20, 2009 0.1300 0.1300 0 +0.00(+0.00%)
Feb 19, 2009 0.1200 0.1300 0.1200 0.1300 15,300 +0.01(+13.04%)
Feb 18, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Feb 17, 2009 0.0900 0.1150 0.0900 0.1150 3,500 +0.01(+4.55%)
Feb 13, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 12, 2009 0.1100 0.1100 0.1000 0.1100 0 +0.00(+0.00%)
Feb 11, 2009 0.1000 0.1100 0.1000 0.1100 57,000 +0.01(+4.76%)
Feb 10, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 09, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Feb 06, 2009 0.0800 0.1050 0.0800 0.1050 10,000 +0.00(+0.00%)
Feb 05, 2009 0.0950 0.1050 0.0950 0.1050 30,000 +0.03(+50.00%)
Feb 04, 2009 0.0950 0.0950 0.0700 0.0700 6,000 +0.02(+27.27%)
Feb 03, 2009 0.0550 0.0550 0.0550 0.0550 2,000 -0.04(-42.11%)
Feb 02, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 30, 2009 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 29, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2009 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 27, 2009 0.0950 0.0950 0.0950 0.0950 5,000 +0.02(+35.71%)
Jan 26, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2009 0.0550 0.0700 0.0550 0.0700 20,900 +0.02(+27.27%)
Jan 22, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 21, 2009 0.0650 0.0650 0.0550 0.0550 67,000 -0.01(-15.38%)
Jan 20, 2009 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jan 19, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 16, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2009 0.0800 0.0800 0.0600 0.0600 150,500 -0.02(-25.00%)
Jan 14, 2009 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 13, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0750 0.0600 0.0750 60,000 +0.02(+36.36%)
Jan 07, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Jan 06, 2009 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-26.67%)
Jan 05, 2009 0.0550 0.0750 0.0450 0.0750 81,500 -0.01(-16.67%)
Jan 02, 2009 0.0900 0.0900 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.