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, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 30, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 26, 2006 0.2400 0.2500 0.2400 0.2500 7,000 +0.00(+0.00%)
May 25, 2006 0.2500 0.2500 0.2400 0.2500 44,000 -0.01(-3.85%)
May 24, 2006 0.2600 0.2600 0.2600 0.2600 74,000 -0.01(-3.70%)
May 23, 2006 0.2700 0.2700 0.2700 0.2700 45,000 -0.01(-1.82%)
May 22, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 19, 2006 0.2250 0.2750 0.2100 0.2750 42,000 -0.02(-8.33%)
May 18, 2006 0.2900 0.3000 0.2900 0.3000 61,500 +0.01(+3.45%)
May 17, 2006 0.2900 0.2900 0.2900 0.2900 303,000 +0.00(+0.00%)
May 16, 2006 0.2900 0.2900 0.2900 0.2900 340,500 -0.03(-9.38%)
May 15, 2006 0.2900 0.3200 0.2900 0.3200 28,700 +0.03(+10.34%)
May 12, 2006 0.3100 0.3200 0.2900 0.2900 60,000 +0.00(+0.00%)
May 11, 2006 0.3000 0.3100 0.2900 0.2900 82,500 -0.01(-3.33%)
May 10, 2006 0.3000 0.3050 0.2950 0.3000 12,800 -0.02(-6.25%)
May 09, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 08, 2006 0.3300 0.3400 0.2950 0.3200 114,000 -0.01(-3.03%)
May 05, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2006 0.3400 0.3400 0.2900 0.3300 72,000 -0.02(-5.71%)
May 03, 2006 0.3500 0.3500 0.3500 0.3500 80,000 +0.01(+2.94%)
May 02, 2006 0.3400 0.3400 0.3400 0.3400 75,000 -0.00(-1.45%)
May 01, 2006 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 28, 2006 0.3450 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Apr 27, 2006 0.3750 0.3750 0.3500 0.3500 208,500 -0.03(-6.67%)
Apr 26, 2006 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.25%)
Apr 25, 2006 0.4000 0.4000 0.4000 0.4000 6,914 +0.03(+8.11%)
Apr 24, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 21, 2006 0.3900 0.4000 0.3700 0.3700 54,000 +0.00(+0.00%)
Apr 20, 2006 0.3800 0.3900 0.3700 0.3700 102,000 +0.00(+0.00%)
Apr 19, 2006 0.3750 0.3900 0.3700 0.3700 20,000 -0.01(-2.63%)
Apr 18, 2006 0.3450 0.4000 0.3450 0.3800 133,800 +0.04(+10.14%)
Apr 17, 2006 0.3650 0.3650 0.3450 0.3450 29,000 -0.02(-5.48%)
Apr 13, 2006 0.3650 0.3650 0.3650 0.3650 4,000 +0.00(+0.00%)
Apr 12, 2006 0.3650 0.3650 0.3650 0.3650 6,000 -0.02(-3.95%)
Apr 11, 2006 0.3900 0.3900 0.3800 0.3800 61,000 -0.02(-3.80%)
Apr 10, 2006 0.3800 0.3950 0.3700 0.3950 45,500 +0.02(+3.95%)
Apr 07, 2006 0.3750 0.3800 0.3600 0.3800 37,000 +0.00(+0.00%)
Apr 06, 2006 0.3650 0.3800 0.3650 0.3800 4,000 +0.01(+2.70%)
Apr 05, 2006 0.3700 0.3700 0.3700 0.3700 15,100 -0.03(-7.50%)
Apr 04, 2006 0.4000 0.4000 0.4000 0.4000 4,500 -0.01(-2.44%)
Apr 03, 2006 0.4100 0.4100 0.4000 0.4100 41,500 +0.01(+2.50%)
Mar 31, 2006 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Mar 30, 2006 0.4000 0.4000 0.3700 0.3800 59,800 +0.02(+5.56%)
Mar 29, 2006 0.3600 0.3600 0.3600 0.3600 9,000 -0.01(-2.70%)
Mar 28, 2006 0.3700 0.3700 0.3700 0.3700 16,000 -0.01(-1.33%)
Mar 27, 2006 0.4000 0.4000 0.3750 0.3750 38,300 -0.03(-6.25%)
Mar 24, 2006 0.4000 0.4000 0.4000 0.4000 13,000 +0.04(+11.11%)
Mar 21, 2006 0.3600 0.3600 0.3600 0.3600 28,500 +0.00(+0.00%)
Mar 20, 2006 0.3500 0.3600 0.2900 0.3600 190,000 +0.01(+2.86%)
Mar 17, 2006 0.3500 0.3500 0.3500 0.3500 68,000 +0.00(+0.00%)
Mar 16, 2006 0.3700 0.3700 0.3500 0.3500 54,000 -0.02(-4.11%)
Mar 15, 2006 0.3650 0.3650 0.3650 0.3650 7,000 +0.00(+0.00%)
Mar 14, 2006 0.3650 0.3650 0.3650 0.3650 34,000 -0.02(-3.95%)
Mar 13, 2006 0.3650 0.3800 0.3650 0.3800 40,500 +0.02(+4.11%)
Mar 10, 2006 0.4000 0.4000 0.3300 0.3650 96,800 -0.03(-7.59%)
Mar 09, 2006 0.3950 0.3950 0.3700 0.3950 140,000 +0.03(+6.76%)
Mar 08, 2006 0.3700 0.3900 0.3700 0.3700 36,400 +0.00(+0.00%)
Mar 07, 2006 0.3400 0.3700 0.3400 0.3700 61,500 +0.02(+5.71%)
Mar 06, 2006 0.3100 0.3600 0.3500 0.3500 116,000 +0.04(+12.90%)
Mar 03, 2006 0.3100 0.3600 0.3100 0.3100 50,233 +0.00(+0.00%)
Mar 02, 2006 0.2800 0.3300 0.2800 0.3100 114,500 +0.01(+3.33%)
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.