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 29, 2011 0.1250 0.1250 0.1250 0.1250 193,500 +0.00(+0.00%)
Apr 28, 2011 0.1250 0.1250 0.1250 0.1250 6,500 -0.01(-3.85%)
Apr 27, 2011 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Apr 26, 2011 0.1300 0.1300 0.1250 0.1250 52,000 -0.01(-3.85%)
Apr 25, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 21, 2011 0.1300 0.1300 0.1300 0.1300 23,500 +0.00(+0.00%)
Apr 20, 2011 0.1300 0.1300 0.1300 0.1300 7,200 +0.00(+0.00%)
Apr 19, 2011 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Apr 18, 2011 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Apr 15, 2011 0.1350 0.1350 0.1350 0.1350 18,000 +0.01(+3.85%)
Apr 14, 2011 0.1250 0.1300 0.1100 0.1300 76,000 +0.01(+4.00%)
Apr 13, 2011 0.1250 0.1300 0.1250 0.1250 18,500 -0.01(-3.85%)
Apr 12, 2011 0.1300 0.1300 0.1300 0.1300 84,750 +0.00(+0.00%)
Apr 11, 2011 0.1350 0.1350 0.1300 0.1300 142,054 -0.01(-7.14%)
Apr 08, 2011 0.1400 0.1400 0.1350 0.1400 36,500 +0.00(+0.00%)
Apr 07, 2011 0.1350 0.1400 0.1350 0.1400 560,000 +0.01(+3.70%)
Apr 06, 2011 0.1400 0.1400 0.1350 0.1350 1,002,500 +0.01(+3.85%)
Apr 05, 2011 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-3.70%)
Apr 04, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 01, 2011 0.1350 0.1350 0.1350 0.1350 70,000 -0.01(-3.57%)
Mar 31, 2011 0.1400 0.1400 0.1400 0.1400 1,517 +0.00(+0.00%)
Mar 30, 2011 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Mar 29, 2011 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Mar 28, 2011 0.1400 0.1400 0.1400 0.1400 11,319 +0.00(+0.00%)
Mar 25, 2011 0.1500 0.1500 0.1400 0.1400 5,000 +0.00(+0.00%)
Mar 24, 2011 0.1400 0.1500 0.1400 0.1400 166,000 -0.02(-12.50%)
Mar 23, 2011 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+3.23%)
Mar 22, 2011 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 21, 2011 0.1400 0.1500 0.1400 0.1500 102,000 +0.02(+15.38%)
Mar 18, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 17, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 16, 2011 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Mar 15, 2011 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+7.69%)
Mar 14, 2011 0.1400 0.1400 0.1300 0.1300 125,000 -0.04(-21.21%)
Mar 11, 2011 0.1600 0.1650 0.1500 0.1650 53,000 +0.00(+0.00%)
Mar 10, 2011 0.1450 0.1650 0.1450 0.1650 149,950 +0.02(+17.86%)
Mar 09, 2011 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
Mar 08, 2011 0.1500 0.1500 0.1350 0.1350 116,500 -0.03(-18.18%)
Mar 07, 2011 0.1650 0.1650 0.1650 0.1650 6,600 -0.01(-2.94%)
Mar 04, 2011 0.1750 0.1750 0.1700 0.1700 30,000 -0.02(-10.53%)
Mar 03, 2011 0.1850 0.1900 0.1850 0.1900 22,200 +0.04(+26.67%)
Mar 02, 2011 0.1550 0.1700 0.1500 0.1500 19,080 -0.02(-9.09%)
Mar 01, 2011 0.1750 0.1750 0.1650 0.1650 57,650 -0.01(-2.94%)
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%)
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.