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 (%)
Feb 28, 2011 0.7760 0.7760 0.7520 0.7520 18,500 -0.01(-1.14%)
Feb 25, 2011 0.8205 0.8388 0.7478 0.7607 18,600 -0.01(-0.70%)
Feb 24, 2011 0.7690 0.7990 0.7559 0.7661 25,050 -0.02(-3.10%)
Feb 23, 2011 0.7986 0.7993 0.7638 0.7906 9,265 +0.00(+0.08%)
Feb 22, 2011 0.8180 0.8257 0.7900 0.7900 6,225 -0.01(-0.82%)
Feb 18, 2011 0.7876 0.8300 0.7876 0.7965 10,250 +0.01(+1.21%)
Feb 17, 2011 0.7982 0.7982 0.7870 0.7870 4,125 -0.02(-2.32%)
Feb 16, 2011 0.7642 0.8057 0.7642 0.8057 6,450 +0.03(+4.16%)
Feb 15, 2011 0.7840 0.7915 0.7627 0.7735 49,320 -0.00(-0.25%)
Feb 14, 2011 0.8155 0.8255 0.7753 0.7754 27,169 -0.05(-5.57%)
Feb 11, 2011 0.8211 0.8211 0.8211 0.8211 4,000 +0.01(+1.56%)
Feb 10, 2011 0.7965 0.8295 0.7965 0.8085 7,800 +0.02(+2.28%)
Feb 09, 2011 0.8200 0.8200 0.7896 0.7905 49,560 -0.02(-2.01%)
Feb 08, 2011 0.8520 0.8520 0.8010 0.8067 57,375 -0.03(-3.16%)
Feb 07, 2011 0.8335 0.8445 0.8330 0.8330 12,960 +0.01(+1.03%)
Feb 04, 2011 0.8357 0.8357 0.8240 0.8245 10,500 +0.01(+1.36%)
Feb 03, 2011 0.8335 0.8335 0.7615 0.8134 30,585 -0.02(-2.33%)
Feb 02, 2011 0.7956 0.8328 0.7748 0.8328 9,800 +0.03(+3.97%)
Feb 01, 2011 0.7905 0.8150 0.7805 0.8010 8,704 +0.03(+3.65%)
Jan 31, 2011 0.7950 0.8060 0.7728 0.7728 9,450 -0.00(-0.16%)
Jan 28, 2011 0.7950 0.7950 0.7740 0.7740 1,000 -0.03(-3.19%)
Jan 27, 2011 0.7800 0.7995 0.7790 0.7995 1,250 +0.00(+0.57%)
Jan 26, 2011 0.7683 0.7990 0.7683 0.7950 8,550 +0.02(+2.55%)
Jan 25, 2011 0.7801 0.7975 0.7650 0.7752 37,940 -0.00(-0.41%)
Jan 24, 2011 0.7970 0.8060 0.7784 0.7784 23,150 +0.00(+0.05%)
Jan 21, 2011 0.8119 0.8119 0.7780 0.7780 31,689 -0.01(-1.08%)
Jan 20, 2011 0.7830 0.8180 0.7825 0.7865 35,650 -0.04(-5.17%)
Jan 19, 2011 0.8597 0.8597 0.8111 0.8294 24,350 -0.02(-2.77%)
Jan 18, 2011 0.8702 0.8802 0.8525 0.8530 18,500 +0.01(+1.04%)
Jan 14, 2011 0.8000 0.8527 0.8000 0.8442 4,730 +0.04(+5.17%)
Jan 13, 2011 0.8040 0.8448 0.8027 0.8027 23,225 +0.01(+1.10%)
Jan 12, 2011 0.7940 0.7940 0.7940 0.7940 100 -0.02(-2.19%)
Jan 11, 2011 0.8521 0.8521 0.8118 0.8118 5,400 +0.02(+2.76%)
Jan 10, 2011 0.7785 0.8720 0.7785 0.7900 39,651 -0.03(-3.72%)
Jan 07, 2011 0.8020 0.8205 0.8010 0.8205 4,000 -0.02(-1.94%)
Jan 06, 2011 0.8280 0.8553 0.7981 0.8367 3,952 +0.01(+0.97%)
Jan 05, 2011 0.8380 0.8380 0.8090 0.8287 11,324 +0.04(+5.63%)
Jan 04, 2011 0.7890 0.8001 0.7820 0.7845 58,250 -0.02(-1.94%)
Dec 31, 2010 0.8000 0.8000 0.8000 0 -0.01(-0.66%)
Dec 30, 2010 0.7946 0.8135 0.7840 0.8053 7,916 +0.00(+0.10%)
Dec 29, 2010 0.8160 0.8255 0.8045 0.8045 48,450 +0.00(+0.56%)
Dec 28, 2010 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.16%)
Dec 23, 2010 0.7987 0.7987 0.7987 0 +0.00(+0.34%)
Dec 22, 2010 0.8099 0.8099 0.7800 0.7960 126,191 -0.00(-0.50%)
Dec 21, 2010 0.8098 0.8110 0.7910 0.8000 81,000 +0.02(+3.09%)
Dec 20, 2010 0.8115 0.8696 0.7464 0.7760 118,662 +0.02(+2.81%)
Dec 17, 2010 0.8406 0.8560 0.7548 0.7548 363,450 -0.06(-7.39%)
Dec 16, 2010 0.8613 0.8613 0.8150 0.8150 6,250 -0.06(-6.69%)
Dec 15, 2010 0.8705 0.8940 0.8705 0.8734 3,900 +0.00(+0.40%)
Dec 14, 2010 0.8760 0.8875 0.8407 0.8699 11,650 +0.02(+2.58%)
Dec 13, 2010 0.8500 0.8996 0.8480 0.8480 17,725 +0.02(+2.35%)
Dec 10, 2010 0.8374 0.8471 0.8165 0.8285 4,250 +0.00(+0.42%)
Dec 09, 2010 0.8578 0.8578 0.8250 0.8250 14,500 -0.05(-5.71%)
Dec 08, 2010 0.8660 0.8760 0.8553 0.8750 3,636 -0.00(-0.03%)
Dec 07, 2010 0.9023 0.9025 0.8493 0.8753 101,325 -0.05(-5.09%)
Dec 06, 2010 0.9170 0.9290 0.8990 0.9222 6,003 +0.01(+1.02%)
Dec 03, 2010 0.9105 0.9309 0.9000 0.9129 30,262 -0.02(-2.05%)
Dec 02, 2010 0.9368 0.9368 0.9005 0.9320 31,225 +0.00(+0.10%)
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.