Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvus Gold Inc (OP: CORVF )

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, 2017 1.190 1.190 1.091 1.153 68,180 -0.03(-2.29%)
Nov 29, 2017 1.170 1.180 1.140 1.180 8,516 +0.01(+0.84%)
Nov 28, 2017 1.198 1.198 1.170 1.170 15,700 -0.02(-1.66%)
Nov 27, 2017 1.250 1.250 1.141 1.190 55,200 -0.05(-4.11%)
Nov 24, 2017 1.300 1.300 1.241 1.241 28,200 -0.04(-3.05%)
Nov 22, 2017 1.310 1.310 1.232 1.280 51,740 +0.06(+4.84%)
Nov 21, 2017 1.062 1.300 1.062 1.221 98,948 +0.15(+14.10%)
Nov 20, 2017 1.020 1.080 1.020 1.070 55,325 +0.02(+1.93%)
Nov 17, 2017 1.022 1.059 0.9835 1.050 43,509 +0.05(+4.97%)
Nov 16, 2017 0.9829 1.055 0.9829 1.000 64,891 +0.02(+1.66%)
Nov 15, 2017 1.000 1.000 0.9648 0.9837 16,750 -0.02(-2.10%)
Nov 14, 2017 0.9684 1.005 0.9223 1.005 10,600 +0.00(+0.48%)
Nov 13, 2017 1.010 1.010 0.9770 1.000 31,288 +0.03(+3.62%)
Nov 10, 2017 0.9815 1.012 0.9641 0.9651 9,475 -0.02(-2.40%)
Nov 09, 2017 0.9647 0.9888 0.9420 0.9888 8,000 +0.01(+1.00%)
Nov 08, 2017 0.9685 1.001 0.9536 0.9790 24,800 +0.02(+2.30%)
Nov 07, 2017 0.9660 1.010 0.9421 0.9570 92,450 -0.00(-0.51%)
Nov 06, 2017 0.9840 0.9840 0.9586 0.9619 21,100 -0.01(-1.24%)
Nov 03, 2017 0.9836 0.9909 0.9445 0.9740 20,430 -0.01(-0.56%)
Nov 02, 2017 0.9900 0.9900 0.9701 0.9795 2,300 -0.01(-0.95%)
Nov 01, 2017 0.9700 0.9889 0.9700 0.9889 10,300 +0.02(+2.53%)
Oct 31, 2017 0.9729 0.9899 0.9600 0.9645 10,300 +0.01(+1.12%)
Oct 30, 2017 1.009 1.010 0.9538 0.9538 63,668 -0.02(-2.47%)
Oct 27, 2017 0.9730 0.9960 0.9500 0.9780 26,500 +0.06(+6.13%)
Oct 26, 2017 0.9408 0.9700 0.9215 0.9215 87,015 -0.00(-0.50%)
Oct 25, 2017 0.9400 1.010 0.9180 0.9261 50,092 -0.01(-0.87%)
Oct 24, 2017 0.9380 0.9700 0.9024 0.9342 24,300 +0.02(+2.28%)
Oct 23, 2017 0.9228 0.9470 0.9022 0.9134 28,130 -0.00(-0.35%)
Oct 20, 2017 0.9164 0.9350 0.9100 0.9166 3,950 +0.00(+0.14%)
Oct 19, 2017 0.9200 0.9829 0.9130 0.9153 75,200 -0.00(-0.51%)
Oct 18, 2017 0.9400 0.9570 0.9160 0.9200 11,500 -0.05(-5.17%)
Oct 17, 2017 0.9207 0.9869 0.8800 0.9702 46,666 +0.05(+5.23%)
Oct 16, 2017 1.008 1.008 0.8720 0.9220 33,666 -0.09(-8.71%)
Oct 13, 2017 1.025 1.050 1.000 1.010 46,180 -0.02(-1.94%)
Oct 12, 2017 1.050 1.070 1.010 1.030 79,254 -0.01(-0.96%)
Oct 11, 2017 0.9780 1.040 0.9478 1.040 102,960 +0.10(+10.64%)
Oct 10, 2017 0.9300 1.008 0.9251 0.9400 150,155 +0.02(+2.45%)
Oct 09, 2017 0.9220 0.9350 0.8999 0.9175 31,671 +0.02(+2.17%)
Oct 06, 2017 0.8100 0.9400 0.7901 0.8980 36,445 +0.11(+13.67%)
Oct 05, 2017 0.7195 0.7940 0.7195 0.7900 69,598 +0.06(+8.23%)
Oct 04, 2017 0.7200 0.7305 0.7200 0.7299 29,600 -0.01(-1.36%)
Oct 03, 2017 0.7007 0.7422 0.6840 0.7400 34,244 +0.04(+5.55%)
Oct 02, 2017 0.6900 0.7016 0.6900 0.7011 46,693 +0.06(+9.55%)
Sep 29, 2017 0.6400 0.6459 0.6400 0.6400 7,500 -0.02(-3.74%)
Sep 28, 2017 0.6535 0.6692 0.6159 0.6649 53,275 -0.01(-0.91%)
Sep 27, 2017 0.6759 0.6899 0.6201 0.6710 21,999 +0.01(+2.02%)
Sep 26, 2017 0.6351 0.6721 0.6351 0.6577 14,315 +0.02(+2.59%)
Sep 25, 2017 0.6511 0.6527 0.6128 0.6411 25,720 -0.01(-1.96%)
Sep 22, 2017 0.6877 0.6900 0.6310 0.6539 39,070 -0.04(-5.23%)
Sep 21, 2017 0.6662 0.6900 0.6610 0.6900 15,202 +0.00(+0.00%)
Sep 20, 2017 0.6712 0.6900 0.6700 0.6900 37,200 +0.02(+2.99%)
Sep 19, 2017 0.6200 0.6728 0.6191 0.6700 39,175 +0.05(+8.60%)
Sep 18, 2017 0.6220 0.6346 0.6000 0.6169 16,000 -0.01(-1.48%)
Sep 14, 2017 0.6262 0.6262 0.6262 0 +0.01(+1.70%)
Sep 13, 2017 0.6200 0.6360 0.5893 0.6158 17,518 -0.02(-3.01%)
Sep 12, 2017 0.6378 0.6400 0.6349 0.6349 10,000 -0.01(-1.85%)
Sep 11, 2017 0.6314 0.6686 0.6285 0.6469 15,065 -0.02(-2.71%)
Sep 08, 2017 0.6731 0.6731 0.6649 0.6649 2,500 +0.00(+0.02%)
Sep 07, 2017 0.6721 0.6721 0.6639 0.6648 51,000 +0.00(+0.73%)
Sep 06, 2017 0.6999 0.6999 0.6584 0.6600 36,454 +0.00(+0.33%)
Sep 05, 2017 0.6740 0.6938 0.6521 0.6578 6,278 -0.04(-6.03%)
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.