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 (%)
May 31, 2010 0.0400 0.0600 0.0400 0.0600 439,900 +0.01(+33.33%)
May 28, 2010 0.0500 0.0500 0.0450 0.0450 623,000 -0.01(-10.00%)
May 27, 2010 0.0500 0.0500 0.0500 0.0500 153,800 +0.00(+0.00%)
May 26, 2010 0.0500 0.0500 0.0500 0.0500 85,000 -0.00(-9.09%)
May 25, 2010 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
May 21, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2010 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
May 19, 2010 0.0600 0.0600 0.0500 0.0500 433,000 -0.01(-23.08%)
May 18, 2010 0.0600 0.0650 0.0600 0.0650 11,000 -0.01(-7.14%)
May 17, 2010 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
May 14, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 13, 2010 0.0650 0.0750 0.0650 0.0750 33,000 +0.00(+7.14%)
May 12, 2010 0.0650 0.0700 0.0600 0.0700 94,100 +0.01(+16.67%)
May 11, 2010 0.0600 0.0600 0.0550 0.0600 166,000 +0.00(+0.00%)
May 10, 2010 0.0650 0.0650 0.0600 0.0600 305,900 -0.01(-20.00%)
May 07, 2010 0.0700 0.0750 0.0650 0.0750 386,300 -0.01(-6.25%)
May 06, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2010 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+14.29%)
May 04, 2010 0.0850 0.0850 0.0700 0.0700 402,200 -0.01(-17.65%)
May 03, 2010 0.0850 0.0850 0.0850 0.0850 38,000 +0.00(+0.00%)
Apr 30, 2010 0.0900 0.0900 0.0850 0.0850 32,000 -0.01(-15.00%)
Apr 29, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 28, 2010 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 27, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 26, 2010 0.0950 0.1000 0.0950 0.1000 250,000 +0.01(+5.26%)
Apr 23, 2010 0.0850 0.0950 0.0850 0.0950 63,000 +0.01(+11.76%)
Apr 22, 2010 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Apr 21, 2010 0.0800 0.0850 0.0800 0.0850 79,285 +0.00(+0.00%)
Apr 20, 2010 0.0850 0.0850 0.0850 0.0850 159,000 -0.00(-5.56%)
Apr 19, 2010 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Apr 16, 2010 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Apr 15, 2010 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Apr 14, 2010 0.0950 0.0950 0.0900 0.0900 53,000 -0.01(-5.26%)
Apr 13, 2010 0.1000 0.1000 0.0950 0.0950 7,000 -0.01(-5.00%)
Apr 12, 2010 0.0950 0.1150 0.0950 0.1000 63,500 +0.00(+0.00%)
Apr 09, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 08, 2010 0.1050 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 07, 2010 0.1100 0.1100 0.1000 0.1000 30,000 -0.01(-9.09%)
Apr 06, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 05, 2010 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Apr 01, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 30, 2010 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+15.00%)
Mar 29, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2010 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 25, 2010 0.1050 0.1050 0.1000 0.1000 5,280 -0.00(-4.76%)
Mar 24, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 23, 2010 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Mar 22, 2010 0.1100 0.1100 0.1100 0.1100 17,600 +0.00(+0.00%)
Mar 19, 2010 0.1200 0.1200 0.1100 0.1100 21,000 -0.01(-8.33%)
Mar 18, 2010 0.1100 0.1200 0.1100 0.1200 55,500 +0.01(+9.09%)
Mar 17, 2010 0.1100 0.1100 0.1100 0.1100 45,000 +0.01(+4.76%)
Mar 16, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 15, 2010 0.1050 0.1050 0.1050 0.1050 600 +0.00(+0.00%)
Mar 12, 2010 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Mar 11, 2010 0.1100 0.1200 0.1100 0.1200 40,000 +0.01(+9.09%)
Mar 10, 2010 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Mar 09, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 08, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 05, 2010 0.1200 0.1200 0.1100 0.1100 40,000 +0.00(+0.00%)
Mar 04, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 02, 2010 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
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.