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 30, 2008 0.4000 0.4100 0.4000 0.4100 17,000 +0.01(+2.50%)
May 29, 2008 0.4000 0.4000 0.4000 0.4000 12,500 -0.03(-6.98%)
May 28, 2008 0.4400 0.4400 0.4300 0.4300 20,300 -0.01(-2.27%)
May 27, 2008 0.4400 0.4400 0.4400 0.4400 24,700 +0.01(+1.15%)
May 26, 2008 0.4600 0.4600 0.4350 0.4350 17,500 -0.01(-2.25%)
May 23, 2008 0.5000 0.5100 0.4350 0.4450 7,500 -0.10(-17.59%)
May 22, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 21, 2008 0.4750 0.5500 0.4750 0.5400 55,800 +0.10(+22.73%)
May 20, 2008 0.4450 0.4600 0.4400 0.4400 108,725 +0.04(+10.00%)
May 19, 2008 0.3950 0.4150 0.3900 0.4000 61,000 +0.00(+0.00%)
May 16, 2008 0.3950 0.4150 0.3900 0.4000 61,000 +0.00(+0.00%)
May 15, 2008 0.3800 0.4000 0.3800 0.4000 65,000 +0.02(+5.26%)
May 14, 2008 0.3850 0.3950 0.3800 0.3800 60,700 -0.02(-5.00%)
May 13, 2008 0.4000 0.4000 0.4000 0.4000 10,000 -0.03(-6.98%)
May 12, 2008 0.3900 0.4400 0.3900 0.4300 30,900 +0.01(+2.38%)
May 09, 2008 0.4300 0.4300 0.4100 0.4200 9,500 +0.02(+5.00%)
May 08, 2008 0.3700 0.4350 0.3700 0.4000 51,300 +0.00(+0.00%)
May 07, 2008 0.4050 0.4050 0.4000 0.4000 38,500 -0.01(-1.23%)
May 06, 2008 0.4000 0.4200 0.4000 0.4050 25,500 +0.00(+0.00%)
May 05, 2008 0.3800 0.4250 0.3600 0.4050 75,680 +0.01(+2.53%)
May 02, 2008 0.4000 0.4300 0.3950 0.3950 158,517 -0.04(-10.23%)
May 01, 2008 0.4200 0.4400 0.4400 0.4400 31,500 -0.01(-2.22%)
Apr 30, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 29, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 28, 2008 0.4650 0.4650 0.4500 0.4500 29,000 -0.01(-1.10%)
Apr 25, 2008 0.4600 0.4600 0.4550 0.4550 7,860 -0.04(-8.08%)
Apr 24, 2008 0.5000 0.5000 0.4950 0.4950 11,000 -0.01(-1.00%)
Apr 23, 2008 0.5000 0.5300 0.5000 0.5000 46,250 +0.00(+0.00%)
Apr 22, 2008 0.5100 0.5200 0.5000 0.5000 52,000 -0.05(-9.09%)
Apr 21, 2008 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Apr 18, 2008 0.5500 0.5800 0.5500 0.5500 17,000 +0.00(+0.00%)
Apr 17, 2008 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.77%)
Apr 16, 2008 0.5100 0.5400 0.5100 0.5200 29,250 -0.01(-1.89%)
Apr 15, 2008 0.5500 0.5500 0.5300 0.5300 16,500 +0.01(+1.92%)
Apr 14, 2008 0.5400 0.5400 0.5200 0.5200 72,200 -0.03(-5.45%)
Apr 11, 2008 0.5500 0.5500 0.5500 0.5500 5,600 -0.01(-1.79%)
Apr 10, 2008 0.5500 0.5600 0.5500 0.5600 2,000 +0.01(+1.82%)
Apr 09, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 08, 2008 0.5500 0.5500 0.5500 0.5500 6,000 -0.07(-11.29%)
Apr 07, 2008 0.5700 0.6200 0.5700 0.6200 21,250 +0.02(+3.33%)
Apr 04, 2008 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Apr 03, 2008 0.5500 0.6000 0.5500 0.6000 16,000 +0.04(+7.14%)
Apr 02, 2008 0.6200 0.6200 0.5600 0.5600 16,500 -0.03(-5.08%)
Apr 01, 2008 0.5900 0.5900 0.5700 0.5900 31,000 -0.03(-4.84%)
Mar 31, 2008 0.6200 0.6200 0.6200 0.6200 7,000 -0.03(-4.62%)
Mar 28, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 27, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 26, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 25, 2008 0.6500 0.6500 0.6500 0.6500 21,500 -0.03(-4.41%)
Mar 24, 2008 0.6600 0.6800 0.6600 0.6800 74,000 +0.02(+3.03%)
Mar 21, 2008 0.5900 0.6600 0.5600 0.6600 28,700 +0.00(+0.00%)
Mar 20, 2008 0.5900 0.6600 0.5600 0.6600 28,700 +0.02(+3.13%)
Mar 19, 2008 0.5900 0.6400 0.5900 0.6400 3,000 +0.08(+14.29%)
Mar 18, 2008 0.6700 0.6700 0.5600 0.5600 19,500 -0.05(-8.20%)
Mar 17, 2008 0.6700 0.6700 0.6100 0.6100 12,000 -0.06(-8.96%)
Mar 14, 2008 0.6700 0.6700 0.6700 0.6700 36,000 -0.02(-2.90%)
Mar 13, 2008 0.6900 0.6900 0.6900 0.6900 300 +0.00(+0.00%)
Mar 12, 2008 0.6700 0.6900 0.6700 0.6900 22,000 +0.02(+2.99%)
Mar 11, 2008 0.6900 0.6900 0.6700 0.6700 3,500 -0.01(-1.47%)
Mar 10, 2008 0.6700 0.6800 0.6700 0.6800 5,100 -0.02(-2.86%)
Mar 07, 2008 0.7000 0.7000 0.6700 0.7000 13,100 +0.03(+4.48%)
Mar 06, 2008 0.7000 0.7000 0.6700 0.6700 40,000 -0.03(-4.29%)
Mar 05, 2008 0.7300 0.7300 0.7000 0.7000 34,000 -0.02(-2.78%)
Mar 04, 2008 0.7000 0.7200 0.7000 0.7200 17,000 -0.03(-4.00%)
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.