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 (%)
Sep 30, 2020 0.2800 0.2800 0.2600 0.2600 52,000 -0.02(-7.14%)
Sep 29, 2020 0.2800 0.2800 0.2800 0.2800 18,666 -0.01(-3.45%)
Sep 28, 2020 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-4.92%)
Sep 24, 2020 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 23, 2020 0.3050 0.3050 0.3050 0.3050 14,544 +0.02(+5.17%)
Sep 21, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 18, 2020 0.3000 0.3000 0.3000 0.3000 2,874 -0.02(-4.76%)
Sep 17, 2020 0.3200 0.3200 0.3150 0.3150 17,000 -0.01(-1.56%)
Sep 16, 2020 0.3200 0.3200 0.3200 0.3200 24,800 -0.01(-3.03%)
Sep 15, 2020 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+3.13%)
Sep 14, 2020 0.3200 0.3200 0.3050 0.3200 95,500 +0.02(+6.67%)
Sep 11, 2020 0.2950 0.3550 0.2950 0.3000 76,400 +0.01(+3.45%)
Sep 10, 2020 0.2950 0.3100 0.2900 0.2900 45,816 -0.01(-3.33%)
Sep 09, 2020 0.3450 0.3450 0.3000 0.3000 105,450 -0.06(-16.67%)
Sep 08, 2020 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 03, 2020 0.3600 0.3600 0.3600 0.3600 18,760 +0.00(+0.00%)
Sep 01, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2020 0.3550 0.3600 0.3550 0.3600 6,730 +0.01(+2.86%)
Aug 28, 2020 0.3500 0.3600 0.3500 0.3500 39,600 -0.01(-2.78%)
Aug 27, 2020 0.3600 0.3600 0.3500 0.3600 19,600 +0.01(+2.86%)
Aug 26, 2020 0.3400 0.3600 0.3400 0.3500 26,579 +0.02(+6.06%)
Aug 25, 2020 0.3450 0.3450 0.3250 0.3300 62,675 -0.04(-12.00%)
Aug 24, 2020 0.3900 0.3900 0.3750 0.3750 23,422 -0.02(-3.85%)
Aug 21, 2020 0.3800 0.3900 0.3800 0.3900 10,300 +0.04(+11.43%)
Aug 20, 2020 0.3500 0.3500 0.3500 0.3500 8,250 +0.28(+400.00%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0700 672,055 -0.01(-12.50%)
Aug 18, 2020 0.0750 0.0800 0.0750 0.0800 738,865 +0.01(+6.67%)
Aug 17, 2020 0.0700 0.0750 0.0700 0.0750 1,088,378 +0.01(+15.38%)
Aug 14, 2020 0.0700 0.0700 0.0650 0.0650 296,306 -0.01(-7.14%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 148,820 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0650 0.0750 87,421 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0700 0.0700 0.0700 147,958 -0.00(-6.67%)
Aug 10, 2020 0.0700 0.0750 0.0700 0.0750 467,300 +0.00(+7.14%)
Aug 07, 2020 0.0700 0.0700 0.0650 0.0700 269,950 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0700 0.0650 0.0700 207,825 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0650 0.0700 567,000 +0.01(+7.69%)
Aug 04, 2020 0.0700 0.0700 0.0650 0.0650 149,900 -0.01(-7.14%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0650 0.0650 0.0600 0.0650 457,458 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0600 0.0700 180,333 +0.00(+0.00%)
Jul 28, 2020 0.0600 0.0700 0.0600 0.0700 325,000 +0.01(+7.69%)
Jul 27, 2020 0.0600 0.0700 0.0600 0.0650 528,327 +0.00(+0.00%)
Jul 24, 2020 0.0550 0.0650 0.0550 0.0650 106,000 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0550 0.0600 169,000 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0650 0.0550 0.0600 360,458 +0.00(+0.00%)
Jul 21, 2020 0.0550 0.0650 0.0550 0.0600 2,307,258 +0.00(+9.09%)
Jul 20, 2020 0.0450 0.0550 0.0450 0.0550 602,000 +0.01(+22.22%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 363,693 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0450 0.0400 0.0450 458,600 +0.00(+12.50%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 395,000 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 419,200 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0450 0.0400 0.0400 822,700 -0.00(-11.11%)
Jul 10, 2020 0.0500 0.0500 0.0400 0.0450 982,100 -0.01(-10.00%)
Jul 09, 2020 0.0500 0.0500 0.0450 0.0500 283,500 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0500 0.0450 0.0500 243,500 +0.01(+11.11%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0450 0.0450 561,000 -0.01(-25.00%)
Jul 03, 2020 0.0600 0.0600 0.0550 0.0600 416,500 +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.