Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2009 0.1400 0.1700 0.1400 0.1700 100,000 +0.03(+21.43%)
Nov 27, 2009 0.1300 0.1400 0.1300 0.1400 38,000 +0.00(+0.00%)
Nov 26, 2009 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Nov 25, 2009 0.1450 0.1450 0.1350 0.1350 37,600 -0.01(-3.57%)
Nov 24, 2009 0.1750 0.1750 0.1350 0.1400 132,000 -0.01(-6.67%)
Nov 23, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 20, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2009 0.1550 0.1550 0.1500 0.1500 120,000 +0.00(+0.00%)
Nov 18, 2009 0.1700 0.1700 0.1500 0.1500 61,200 -0.02(-11.76%)
Nov 17, 2009 0.1700 0.1700 0.1650 0.1700 20,000 -0.01(-5.56%)
Nov 16, 2009 0.1600 0.1800 0.1600 0.1800 35,000 +0.01(+9.09%)
Nov 13, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Nov 12, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 11, 2009 0.1700 0.1700 0.1700 0.1700 20,300 +0.01(+6.25%)
Nov 10, 2009 0.1500 0.1600 0.1250 0.1600 99,000 +0.00(+0.00%)
Nov 09, 2009 0.1600 0.1600 0.1600 0.1600 34,000 -0.01(-3.03%)
Nov 06, 2009 0.1700 0.1700 0.1650 0.1650 10,000 -0.01(-2.94%)
Nov 05, 2009 0.1650 0.1700 0.1650 0.1700 4,000 +0.00(+0.00%)
Nov 04, 2009 0.2500 0.2500 0.1700 0.1700 60,250 -0.05(-22.73%)
Nov 03, 2009 0.1700 0.2200 0.1600 0.2200 70,000 +0.04(+22.22%)
Nov 02, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2009 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+5.88%)
Oct 29, 2009 0.1700 0.1700 0.1700 0.1700 31,382 -0.03(-15.00%)
Oct 28, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 27, 2009 0.1800 0.2000 0.1600 0.2000 20,000 +0.04(+25.00%)
Oct 26, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2009 0.2000 0.1600 0.1600 0.1600 12,500 -0.04(-20.00%)
Oct 22, 2009 0.2000 0.2000 0.2000 0.2000 20,000 -0.02(-9.09%)
Oct 21, 2009 0.2050 0.2200 0.2050 0.2200 17,000 -0.02(-8.33%)
Oct 20, 2009 0.1450 0.2400 0.1950 0.2400 193,330 +0.10(+71.43%)
Oct 19, 2009 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Oct 16, 2009 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 15, 2009 0.1300 0.1450 0.1300 0.1400 19,100 +0.00(+0.00%)
Oct 14, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 13, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 09, 2009 0.1450 0.1450 0.1400 0.1400 25,000 -0.00(-3.45%)
Oct 08, 2009 0.1700 0.1900 0.1450 0.1450 23,000 -0.02(-12.12%)
Oct 07, 2009 0.1650 0.1650 0.1650 0.1650 1,350 +0.01(+3.13%)
Oct 06, 2009 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Oct 05, 2009 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Oct 02, 2009 0.1500 0.1500 0.1500 0.1500 4,000 +0.02(+20.00%)
Oct 01, 2009 0.1300 0.1300 0.1250 0.1250 20,000 +0.00(+0.00%)
Sep 30, 2009 0.1300 0.1300 0.1250 0.1250 20,000 -0.02(-16.67%)
Sep 29, 2009 0.1450 0.1500 0.1400 0.1500 48,500 -0.04(-18.92%)
Sep 28, 2009 0.1950 0.1950 0.1850 0.1850 3,000 +0.04(+32.14%)
Sep 25, 2009 0.1400 0.1400 0.1400 0.1400 11,800 -0.01(-6.67%)
Sep 24, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 23, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2009 0.1500 0.1500 0.1500 0.1500 29,100 -0.04(-21.05%)
Sep 21, 2009 0.1900 0.1900 0.1900 0.1900 2,700 +0.00(+0.00%)
Sep 18, 2009 0.1600 0.1900 0.1600 0.1900 99,500 +0.06(+46.15%)
Sep 17, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 15, 2009 0.1700 0.1900 0.1300 0.1300 18,000 -0.03(-18.75%)
Sep 14, 2009 0.1400 0.1600 0.1400 0.1600 82,599 +0.04(+28.00%)
Sep 11, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 10, 2009 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Sep 09, 2009 0.1300 0.1300 0.1300 0.1300 6,500 -0.02(-16.13%)
Sep 08, 2009 0.1550 0.1550 0.1550 0.1550 30,000 -0.02(-8.82%)
Sep 04, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2009 0.1500 0.1700 0.1400 0.1700 16,500 +0.02(+13.33%)
Sep 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.