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 (%)
Sep 30, 2008 0.2300 0.2300 0.2250 0.2250 8,000 -0.06(-19.64%)
Sep 29, 2008 0.2800 0.2800 0.2400 0.2800 77,500 +0.00(+0.00%)
Sep 26, 2008 0.2400 0.2800 0.2400 0.2800 10,000 +0.04(+16.67%)
Sep 25, 2008 0.2350 0.2400 0.1950 0.2400 65,000 -0.02(-7.69%)
Sep 24, 2008 0.2600 0.2600 0 +0.00(+0.00%)
Sep 23, 2008 0.2600 0.2600 0.2600 0.2600 500 -0.02(-7.14%)
Sep 22, 2008 0.2800 0.2800 0.2800 0.2800 3,000 -0.01(-3.45%)
Sep 19, 2008 0.2900 0.2900 0.2500 0.2900 48,000 +0.00(+0.00%)
Sep 18, 2008 0.3000 0.3000 0.2900 0.2900 21,000 -0.01(-1.69%)
Sep 17, 2008 0.3000 0.3000 0.2950 0.2950 6,000 -0.01(-1.67%)
Sep 16, 2008 0.2650 0.3250 0.2500 0.3000 75,200 +0.05(+20.00%)
Sep 15, 2008 0.3000 0.3250 0.2500 0.2500 23,500 -0.05(-16.67%)
Sep 12, 2008 0.3000 0.3000 0.3000 0.3000 5,000 +0.07(+30.43%)
Sep 11, 2008 0.2750 0.2800 0.2300 0.2300 21,000 -0.07(-23.33%)
Sep 10, 2008 0.3200 0.3200 0.2900 0.3000 42,000 -0.03(-7.69%)
Sep 09, 2008 0.3250 0.3250 0.3200 0.3250 100,000 +0.03(+8.33%)
Sep 08, 2008 0.3000 0 +0.00(+0.00%)
Sep 05, 2008 0.3000 0 +0.00(+0.00%)
Sep 04, 2008 0.3000 0.3000 0.3000 0.3000 4,500 +0.03(+11.11%)
Sep 03, 2008 0.3000 0.3000 0.2700 0.2700 6,500 -0.07(-20.59%)
Sep 02, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.04(+13.33%)
Aug 29, 2008 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 28, 2008 0.3100 0.3100 0.3000 0.3000 2,000 -0.02(-6.25%)
Aug 27, 2008 0.3300 0.3300 0.3200 0.3200 2,000 +0.01(+3.23%)
Aug 26, 2008 0.3100 0.3100 0.3100 0.3100 1,005 -0.06(-16.22%)
Aug 25, 2008 0.3700 0 +0.00(+0.00%)
Aug 22, 2008 0.3400 0.3700 0.3400 0.3700 28,500 +0.05(+15.62%)
Aug 21, 2008 0.3200 0 +0.00(+0.00%)
Aug 20, 2008 0.3400 0.3400 0.3200 0.3200 15,500 -0.03(-8.57%)
Aug 19, 2008 0.3050 0.3500 0.3050 0.3500 80,000 +0.09(+34.62%)
Aug 18, 2008 0.2600 0 +0.00(+0.00%)
Aug 15, 2008 0.2600 0.2600 0.2600 0.2600 12,000 -0.03(-10.34%)
Aug 14, 2008 0.3000 0.3000 0.2900 0.2900 30,000 -0.07(-18.31%)
Aug 13, 2008 0.3200 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 12, 2008 0.3200 0.3200 0.3200 0.3200 2,200 +0.02(+6.67%)
Aug 11, 2008 0.3200 0.3200 0.3000 0.3000 32,000 -0.05(-15.49%)
Aug 08, 2008 0.3600 0.3600 0.3550 0.3550 5,500 -0.02(-5.33%)
Aug 07, 2008 0.3350 0.3750 0.3350 0.3750 8,000 +0.04(+13.64%)
Aug 06, 2008 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 05, 2008 0.3350 0.3400 0.3300 0.3300 20,000 -0.01(-2.94%)
Aug 04, 2008 0.3400 0.3400 0.3400 0.3400 14,000 +0.00(+0.00%)
Aug 01, 2008 0.3400 0.3400 0.3400 0.3400 14,000 -0.03(-8.11%)
Jul 31, 2008 0.3300 0.3900 0.2900 0.3700 94,500 -0.02(-5.13%)
Jul 30, 2008 0.3300 0.3900 0.3300 0.3900 9,000 +0.05(+14.71%)
Jul 29, 2008 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Jul 28, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 25, 2008 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jul 24, 2008 0.3300 0.3300 0.3300 0.3300 2,300 +0.02(+4.76%)
Jul 23, 2008 0.3400 0.3400 0.3150 0.3150 13,800 -0.01(-1.56%)
Jul 22, 2008 0.3500 0.3500 0.3200 0.3200 10,500 -0.02(-7.25%)
Jul 21, 2008 0.3300 0.3450 0.3300 0.3450 3,500 +0.02(+7.81%)
Jul 18, 2008 0.3400 0.3450 0.3000 0.3200 101,000 -0.05(-13.51%)
Jul 17, 2008 0.3300 0.3700 0.3300 0.3700 41,000 +0.02(+5.71%)
Jul 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Jul 14, 2008 0.3600 0.3600 0.3550 0.3550 20,000 +0.01(+1.43%)
Jul 11, 2008 0.3500 0.3900 0.3500 0.3500 55,000 +0.00(+0.00%)
Jul 10, 2008 0.3500 0.3500 0.3500 0.3500 21,000 +0.00(+0.00%)
Jul 09, 2008 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Jul 08, 2008 0.4000 0.4000 0.3500 0.3600 16,750 -0.02(-5.26%)
Jul 07, 2008 0.3800 0.3800 0.3500 0.3800 62,100 +0.00(+0.00%)
Jul 04, 2008 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Jul 03, 2008 0.4200 0.4200 0.3600 0.3600 59,000 -0.07(-15.29%)
Jul 02, 2008 0.4250 0.4250 0.4250 0.4250 2,000 -0.02(-3.41%)
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.