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 (%)
Nov 30, 2020 0.1250 0.1250 0.1250 0.1250 31,500 -0.01(-3.85%)
Nov 27, 2020 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-10.34%)
Nov 26, 2020 0.1300 0.1450 0.1300 0.1450 12,000 +0.01(+11.54%)
Nov 25, 2020 0.1200 0.1300 0.1200 0.1300 3,000 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1300 0.1200 0.1300 52,300 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1450 0.1300 0.1300 24,000 -0.01(-7.14%)
Nov 20, 2020 0.1400 0.1400 0.1400 0.1400 45,000 +0.01(+3.70%)
Nov 19, 2020 0.1450 0.1450 0.1350 0.1350 50,777 -0.01(-6.90%)
Nov 18, 2020 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-6.45%)
Nov 17, 2020 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+10.71%)
Nov 16, 2020 0.1400 0.1550 0.1400 0.1400 29,500 -0.01(-6.67%)
Nov 13, 2020 0.1550 0.1550 0.1400 0.1500 53,000 -0.02(-9.09%)
Nov 12, 2020 0.1650 0.1650 0.1650 0.1650 10,000 -0.02(-10.81%)
Nov 05, 2020 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Nov 03, 2020 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Nov 02, 2020 0.1400 0.1600 0.1400 0.1600 60,500 +0.04(+28.00%)
Oct 30, 2020 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Oct 29, 2020 0.1250 0.1250 0.1150 0.1250 52,140 -0.01(-3.85%)
Oct 27, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 26, 2020 0.1600 0.1600 0.1450 0.1450 85,500 -0.02(-12.12%)
Oct 23, 2020 0.1650 0.1650 0.1650 0.1650 4,859 -0.01(-2.94%)
Oct 21, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 20, 2020 0.1650 0.1650 0.1600 0.1600 42,132 -0.01(-5.88%)
Oct 16, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 15, 2020 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+9.09%)
Oct 14, 2020 0.1600 0.1650 0.1600 0.1650 53,000 +0.00(+0.00%)
Oct 13, 2020 0.1700 0.1800 0.1650 0.1650 128,100 -0.01(-8.33%)
Oct 09, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 08, 2020 0.1900 0.2000 0.1900 0.1950 33,239 +0.01(+2.63%)
Oct 05, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 02, 2020 0.2450 0.2500 0.1650 0.1850 222,791 -0.10(-36.21%)
Oct 01, 2020 0.2550 0.3000 0.2400 0.2900 31,819 +0.03(+11.54%)
Sep 30, 2020 0.2800 0.2800 0.2600 0.2600 52,000 -0.02(-7.14%)
Sep 29, 2020 0.2800 0.2800 0.2800 0.2800 18,666 -0.01(-3.45%)
Sep 28, 2020 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-4.92%)
Sep 24, 2020 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 23, 2020 0.3050 0.3050 0.3050 0.3050 14,544 +0.02(+5.17%)
Sep 21, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 18, 2020 0.3000 0.3000 0.3000 0.3000 2,874 -0.02(-4.76%)
Sep 17, 2020 0.3200 0.3200 0.3150 0.3150 17,000 -0.01(-1.56%)
Sep 16, 2020 0.3200 0.3200 0.3200 0.3200 24,800 -0.01(-3.03%)
Sep 15, 2020 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+3.13%)
Sep 14, 2020 0.3200 0.3200 0.3050 0.3200 95,500 +0.02(+6.67%)
Sep 11, 2020 0.2950 0.3550 0.2950 0.3000 76,400 +0.01(+3.45%)
Sep 10, 2020 0.2950 0.3100 0.2900 0.2900 45,816 -0.01(-3.33%)
Sep 09, 2020 0.3450 0.3450 0.3000 0.3000 105,450 -0.06(-16.67%)
Sep 08, 2020 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 03, 2020 0.3600 0.3600 0.3600 0.3600 18,760 +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.