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, 2014 1.750 1.840 1.750 1.830 0 +0.10(+5.53%)
Feb 27, 2014 1.750 1.780 1.725 1.734 11,093 +0.02(+1.41%)
Feb 26, 2014 1.780 1.780 1.710 1.710 17,645 -0.08(-4.47%)
Feb 25, 2014 1.800 1.910 1.790 1.790 91,413 +0.06(+3.47%)
Feb 24, 2014 1.767 1.776 1.730 1.730 21,520 -0.02(-1.14%)
Feb 21, 2014 1.700 1.750 1.660 1.750 0 +0.04(+2.10%)
Feb 20, 2014 1.700 1.789 1.690 1.714 64,288 +0.01(+0.82%)
Feb 19, 2014 1.760 1.760 1.700 1.700 9,566 -0.07(-3.95%)
Feb 18, 2014 1.746 1.800 1.740 1.770 61,575 +0.03(+1.72%)
Feb 14, 2014 1.740 1.740 1.740 0 -0.01(-0.57%)
Feb 13, 2014 1.760 1.810 1.720 1.750 32,090 -0.01(-0.57%)
Feb 12, 2014 1.815 1.830 1.750 1.760 42,293 -0.03(-1.68%)
Feb 11, 2014 1.580 1.790 1.570 1.790 72,270 +0.25(+16.23%)
Feb 10, 2014 1.530 1.570 1.530 1.540 38,655 +0.02(+1.05%)
Feb 07, 2014 1.535 1.573 1.524 1.524 0 -0.01(-0.39%)
Feb 06, 2014 1.540 1.590 1.510 1.530 43,709 -0.08(-4.97%)
Feb 05, 2014 1.560 1.610 1.520 1.610 21,050 +0.04(+2.55%)
Feb 04, 2014 1.630 1.661 1.540 1.570 26,772 -0.15(-8.72%)
Feb 03, 2014 1.759 1.780 1.706 1.720 11,725 -0.07(-4.11%)
Jan 31, 2014 1.700 1.800 1.700 1.794 0 +0.06(+3.39%)
Jan 30, 2014 2.010 2.040 1.600 1.735 76,081 +0.16(+10.01%)
Jan 29, 2014 1.480 1.577 1.464 1.577 48,866 +0.10(+6.57%)
Jan 28, 2014 1.480 1.500 1.460 1.480 18,760 +0.01(+0.95%)
Jan 27, 2014 1.533 1.610 1.466 1.466 62,174 -0.00(-0.27%)
Jan 24, 2014 1.420 1.490 1.390 1.470 0 +0.05(+3.52%)
Jan 23, 2014 1.370 1.420 1.343 1.420 21,614 +0.06(+4.26%)
Jan 22, 2014 1.336 1.420 1.330 1.362 38,297 +0.04(+3.18%)
Jan 21, 2014 1.290 1.320 1.250 1.320 27,900 +0.10(+8.20%)
Jan 17, 2014 1.220 1.220 1.220 0 -0.02(-1.61%)
Jan 16, 2014 1.238 1.240 1.238 1.240 4,500 +0.00(+0.00%)
Jan 15, 2014 1.235 1.240 1.235 1.240 8,000 +0.04(+3.33%)
Jan 14, 2014 1.248 1.248 1.178 1.200 6,400 -0.07(-5.36%)
Jan 13, 2014 1.199 1.268 1.180 1.268 25,440 +0.05(+3.93%)
Jan 10, 2014 1.230 1.240 1.200 1.220 7,700 +0.01(+0.49%)
Jan 09, 2014 1.170 1.250 1.150 1.214 15,508 +0.09(+8.39%)
Jan 08, 2014 1.100 1.120 1.067 1.120 8,100 +0.01(+1.30%)
Jan 07, 2014 1.080 1.130 1.070 1.106 3,850 -0.05(-4.69%)
Jan 06, 2014 1.160 1.180 1.160 1.160 8,350 +0.01(+0.87%)
Jan 03, 2014 1.091 1.156 1.091 1.150 0 +0.01(+0.88%)
Jan 02, 2014 1.139 1.140 1.137 1.140 14,248 +0.05(+4.59%)
Dec 31, 2013 1.090 1.090 1.090 0 +0.04(+3.81%)
Dec 30, 2013 1.070 1.090 1.050 1.050 14,720 -0.04(-3.67%)
Dec 27, 2013 1.060 1.090 1.060 1.090 0 +0.00(+0.00%)
Dec 26, 2013 1.096 1.100 1.090 1.090 8,930 +0.01(+0.93%)
Dec 24, 2013 1.059 1.080 1.054 1.080 2,185 +0.02(+1.89%)
Dec 23, 2013 1.070 1.090 1.030 1.060 15,607 -0.04(-3.64%)
Dec 20, 2013 1.030 1.102 1.020 1.100 0 +0.02(+1.85%)
Dec 19, 2013 1.070 1.097 1.040 1.080 4,910 -0.02(-1.82%)
Dec 18, 2013 1.104 1.113 1.080 1.100 3,010 -0.02(-1.73%)
Dec 17, 2013 1.100 1.119 1.100 1.119 3,300 +0.03(+2.70%)
Dec 16, 2013 1.085 1.090 1.080 1.090 3,700 -0.05(-4.39%)
Dec 13, 2013 1.110 1.157 1.070 1.140 0 +0.01(+0.88%)
Dec 12, 2013 1.120 1.130 1.111 1.130 11,610 -0.02(-1.74%)
Dec 11, 2013 1.150 1.150 1.150 1.150 4,100 +0.00(+0.00%)
Dec 10, 2013 1.150 1.160 1.150 1.150 6,873 +0.04(+3.60%)
Dec 09, 2013 1.100 1.130 1.100 1.110 2,638 -0.01(-0.67%)
Dec 06, 2013 1.120 1.120 1.100 1.117 6,000 +0.03(+2.52%)
Dec 05, 2013 1.070 1.100 1.070 1.090 8,128 +0.02(+1.87%)
Dec 04, 2013 1.070 1.110 1.070 1.070 10,985 -0.03(-2.73%)
Dec 03, 2013 1.091 1.110 1.090 1.100 6,400 -0.01(-1.23%)
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.