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, 2017 0.6018 0.6110 0.6000 0.6059 55,600 -0.04(-5.68%)
Feb 27, 2017 0.6800 0.6800 0.6400 0.6424 11,421 -0.02(-3.57%)
Feb 24, 2017 0.6770 0.6770 0.6529 0.6662 9,500 -0.01(-1.55%)
Feb 23, 2017 0.6771 0.6800 0.6535 0.6767 5,387 +0.01(+2.04%)
Feb 22, 2017 0.6600 0.6632 0.6555 0.6632 2,400 -0.00(-0.51%)
Feb 21, 2017 0.6749 0.6900 0.6400 0.6666 34,500 -0.06(-8.58%)
Feb 17, 2017 0.7292 0.7292 0.7292 0 +0.14(+22.76%)
Feb 16, 2017 0.5691 0.6231 0.5500 0.5940 13,200 +0.07(+13.14%)
Feb 15, 2017 0.5250 0.5250 0.5250 0.5250 1,380 -0.03(-5.44%)
Feb 14, 2017 0.5690 0.5690 0.5552 0.5552 8,925 +0.00(+0.40%)
Feb 13, 2017 0.5306 0.5530 0.5301 0.5530 12,180 +0.01(+1.24%)
Feb 10, 2017 0.5099 0.5500 0.4960 0.5462 14,980 +0.01(+1.92%)
Feb 09, 2017 0.5500 0.5500 0.5126 0.5359 22,295 +0.00(+0.15%)
Feb 08, 2017 0.5200 0.5351 0.5200 0.5351 11,500 +0.02(+2.90%)
Feb 07, 2017 0.5100 0.5200 0.4960 0.5200 52,900 +0.01(+2.40%)
Feb 06, 2017 0.4780 0.5078 0.4725 0.5078 57,701 +0.03(+5.90%)
Feb 03, 2017 0.4793 0.5000 0.4793 0.4795 19,100 -0.01(-2.42%)
Feb 02, 2017 0.4949 0.5090 0.4864 0.4914 25,900 +0.03(+6.18%)
Feb 01, 2017 0.5100 0.5100 0.4628 0.4628 16,500 -0.06(-10.62%)
Jan 31, 2017 0.4800 0.5178 0.4800 0.5178 13,676 +0.06(+12.39%)
Jan 30, 2017 0.4772 0.4772 0.4580 0.4607 21,022 -0.02(-4.54%)
Jan 27, 2017 0.4819 0.4900 0.4819 0.4826 9,000 -0.01(-1.51%)
Jan 26, 2017 0.4900 0.4981 0.4900 0.4900 27,400 -0.01(-1.17%)
Jan 25, 2017 0.5100 0.5100 0.4958 0.4958 10,450 -0.02(-3.69%)
Jan 24, 2017 0.5264 0.5264 0.5148 0.5148 6,000 -0.01(-1.00%)
Jan 23, 2017 0.5057 0.5250 0.5057 0.5200 18,628 +0.02(+4.54%)
Jan 20, 2017 0.4735 0.5036 0.4628 0.4974 17,458 +0.02(+4.28%)
Jan 19, 2017 0.4768 0.4770 0.4460 0.4770 19,169 +0.00(+0.00%)
Jan 18, 2017 0.4780 0.4850 0.4770 0.4770 26,754 -0.02(-4.54%)
Jan 17, 2017 0.4885 0.5019 0.4809 0.4997 27,300 +0.04(+8.63%)
Jan 13, 2017 0.4600 0.4600 0.4600 0 -0.02(-5.10%)
Jan 12, 2017 0.4670 0.4954 0.4670 0.4847 8,250 -0.01(-1.94%)
Jan 11, 2017 0.5000 0.5000 0.4937 0.4943 13,000 +0.00(+0.16%)
Jan 10, 2017 0.4679 0.4935 0.4588 0.4935 9,559 +0.00(+0.02%)
Jan 09, 2017 0.4923 0.5059 0.4799 0.4934 26,925 +0.01(+2.60%)
Jan 06, 2017 0.4944 0.4944 0.4751 0.4809 6,233 -0.03(-5.50%)
Jan 05, 2017 0.4488 0.5111 0.4488 0.5089 55,080 +0.07(+16.16%)
Jan 04, 2017 0.4460 0.4462 0.4381 0.4381 7,500 +0.01(+2.12%)
Jan 03, 2017 0.4200 0.4400 0.4200 0.4290 10,000 +0.01(+2.44%)
Dec 30, 2016 0.4188 0.4188 0.4188 0 +0.00(+0.92%)
Dec 29, 2016 0.3863 0.4196 0.3809 0.4150 22,835 +0.01(+3.05%)
Dec 28, 2016 0.4040 0.4040 0.4000 0.4027 4,000 +0.02(+4.60%)
Dec 27, 2016 0.4100 0.4100 0.3710 0.3850 9,879 -0.00(-0.54%)
Dec 23, 2016 0.3871 0.3871 0.3871 0 +0.01(+1.92%)
Dec 22, 2016 0.3949 0.3949 0.3798 0.3798 4,900 -0.01(-3.60%)
Dec 21, 2016 0.4015 0.4015 0.3940 0.3940 1,500 +0.02(+6.17%)
Dec 20, 2016 0.3820 0.3931 0.3711 0.3711 12,481 -0.01(-2.93%)
Dec 19, 2016 0.3942 0.4056 0.3778 0.3823 38,350 -0.05(-11.48%)
Dec 16, 2016 0.4144 0.4319 0.3945 0.4319 42,400 +0.01(+2.90%)
Dec 15, 2016 0.4250 0.4250 0.4000 0.4197 39,437 -0.01(-1.24%)
Dec 14, 2016 0.4551 0.4786 0.4250 0.4250 17,023 +0.02(+5.93%)
Dec 13, 2016 0.4141 0.4152 0.4001 0.4012 23,650 -0.03(-6.98%)
Dec 12, 2016 0.4308 0.4313 0.4113 0.4313 3,450 +0.00(+0.30%)
Dec 09, 2016 0.4230 0.4300 0.4229 0.4300 4,100 +0.02(+4.22%)
Dec 08, 2016 0.4370 0.4370 0.4126 0.4126 8,600 -0.02(-3.62%)
Dec 07, 2016 0.4662 0.4800 0.4281 0.4281 31,875 -0.05(-11.11%)
Dec 06, 2016 0.4834 0.5135 0.4816 0.4816 8,219 -0.01(-1.04%)
Dec 05, 2016 0.4455 0.4867 0.4410 0.4867 4,750 +0.04(+8.28%)
Dec 02, 2016 0.5297 0.5297 0.4495 0.4495 32,050 -0.07(-13.92%)
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.