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, 2012 0.0550 0.0600 0.0550 0.0600 259,000 +0.00(+0.00%)
May 30, 2012 0.0600 0.0600 0.0600 0.0600 193,000 +0.00(+0.00%)
May 29, 2012 0.0650 0.0650 0.0600 0.0600 103,300 +0.00(+0.00%)
May 28, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2012 0.0650 0.0650 0.0600 0.0600 336,000 -0.01(-14.29%)
May 24, 2012 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-6.67%)
May 23, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2012 0.0700 0.0750 0.0700 0.0750 6,000 +0.00(+7.14%)
May 18, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2012 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
May 16, 2012 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 15, 2012 0.0650 0.0650 0.0650 0.0650 164,300 +0.00(+0.00%)
May 14, 2012 0.0650 0.0650 0.0650 0.0650 4,200 -0.01(-7.14%)
May 11, 2012 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
May 10, 2012 0.0700 0.0700 0.0700 0.0700 72,000 +0.01(+7.69%)
May 09, 2012 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 08, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2012 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
May 04, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 03, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2012 0.0700 0.0700 0.0650 0.0650 291,000 -0.01(-13.33%)
May 01, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 30, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 27, 2012 0.0700 0.0750 0.0700 0.0750 348,400 +0.00(+7.14%)
Apr 26, 2012 0.0700 0.0750 0.0700 0.0700 171,000 +0.00(+0.00%)
Apr 25, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2012 0.0800 0.0800 0.0700 0.0700 98,458 -0.02(-22.22%)
Apr 23, 2012 0.0900 0.0900 0.0900 0.0900 660 +0.00(+5.88%)
Apr 20, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 19, 2012 0.0850 0.0850 0.0800 0.0850 37,100 +0.00(+0.00%)
Apr 18, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2012 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 16, 2012 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Apr 13, 2012 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 12, 2012 0.0750 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
Apr 11, 2012 0.0850 0.0850 0.0750 0.0750 6,400 -0.01(-11.76%)
Apr 10, 2012 0.0750 0.0850 0.0700 0.0850 270,000 +0.01(+6.25%)
Apr 09, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 05, 2012 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+0.00%)
Apr 04, 2012 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Apr 03, 2012 0.0800 0.0800 0.0750 0.0800 102,000 +0.00(+0.00%)
Apr 02, 2012 0.0800 0.0800 0.0800 0.0800 37,092 +0.00(+0.00%)
Mar 30, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 29, 2012 0.0850 0.0850 0.0750 0.0800 160,200 +0.00(+0.00%)
Mar 28, 2012 0.0800 0.0800 0.0800 0.0800 74,000 +0.00(+0.00%)
Mar 27, 2012 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Mar 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2012 0.0850 0.0850 0.0850 0.0850 50,550 +0.00(+0.00%)
Mar 22, 2012 0.0850 0.0850 0.0800 0.0850 78,500 -0.00(-5.56%)
Mar 21, 2012 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Mar 20, 2012 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Mar 19, 2012 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Mar 16, 2012 0.0750 0.0850 0.0750 0.0800 150,000 -0.01(-5.88%)
Mar 15, 2012 0.0800 0.0850 0.0800 0.0850 71,100 +0.00(+0.00%)
Mar 14, 2012 0.0850 0.0850 0.0850 0.0850 98,800 +0.01(+6.25%)
Mar 13, 2012 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 12, 2012 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Mar 09, 2012 0.0900 0.0900 0.0850 0.0850 35,000 +0.01(+6.25%)
Mar 08, 2012 0.0800 0.0850 0.0800 0.0800 98,745 +0.01(+6.67%)
Mar 07, 2012 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-6.25%)
Mar 06, 2012 0.0850 0.0850 0.0800 0.0800 162,335 -0.01(-11.11%)
Mar 05, 2012 0.0850 0.0900 0.0800 0.0900 378,350 +0.00(+5.88%)
Mar 02, 2012 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
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.