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 (%)
Apr 29, 2011 0.8122 0.9155 0.8122 0.9155 36,300 +0.06(+6.83%)
Apr 28, 2011 0.8689 0.8800 0.8460 0.8570 121,500 +0.00(+0.18%)
Apr 27, 2011 0.8546 0.8555 0.8543 0.8555 7,700 +0.04(+5.16%)
Apr 26, 2011 0.8100 0.8135 0.8100 0.8135 600 -0.02(-2.21%)
Apr 25, 2011 0.8320 0.8321 0.8005 0.8319 30,000 +0.03(+3.60%)
Apr 21, 2011 0.8470 0.8575 0.8030 0.8030 3,250 -0.04(-4.86%)
Apr 20, 2011 0.8335 0.8440 0.7920 0.8440 11,150 +0.01(+1.63%)
Apr 19, 2011 0.7780 0.8420 0.7780 0.8305 11,946 +0.02(+2.45%)
Apr 18, 2011 0.8106 0.8106 0.8106 0.8106 600 +0.01(+1.83%)
Apr 15, 2011 0.8245 0.8372 0.7960 0.7960 3,700 +0.03(+3.92%)
Apr 14, 2011 0.7720 0.7720 0.7510 0.7660 5,774 +0.00(+0.52%)
Apr 13, 2011 0.7843 0.7843 0.7620 0.7620 2,700 -0.01(-1.55%)
Apr 12, 2011 0.8060 0.8060 0.7740 0.7740 26,880 -0.05(-5.59%)
Apr 11, 2011 0.7780 0.8198 0.7780 0.8198 6,000 -0.00(-0.09%)
Apr 08, 2011 0.8415 0.8415 0.8098 0.8205 4,380 +0.00(+0.21%)
Apr 07, 2011 0.8188 0.8188 0.7975 0.8188 875 -0.01(-0.94%)
Apr 06, 2011 0.8500 0.8690 0.8266 0.8266 7,500 -0.03(-3.38%)
Apr 05, 2011 0.8660 0.8671 0.8555 0.8555 14,817 +0.01(+0.65%)
Apr 04, 2011 0.8425 0.8531 0.8118 0.8500 30,600 +0.04(+4.42%)
Apr 01, 2011 0.7600 0.8140 0.7600 0.8140 5,500 +0.06(+7.42%)
Mar 31, 2011 0.8095 0.8095 0.7390 0.7578 23,425 -0.02(-2.40%)
Mar 30, 2011 0.8095 0.8095 0.7760 0.7764 1,225 +0.02(+3.04%)
Mar 29, 2011 0.7431 0.7551 0.7431 0.7535 2,485 +0.01(+1.34%)
Mar 28, 2011 0.7435 0.7435 0.7435 0.7435 2,437 -0.01(-1.21%)
Mar 25, 2011 0.7448 0.7608 0.7448 0.7526 3,543 -0.03(-3.82%)
Mar 24, 2011 0.7510 0.7825 0.7510 0.7825 300 -0.02(-2.46%)
Mar 23, 2011 0.8067 0.8067 0.7690 0.8022 2,200 +0.03(+3.94%)
Mar 21, 2011 0.7718 0.7718 0.7718 0.7718 0 +0.05(+6.38%)
Mar 18, 2011 0.7360 0.7360 0.7056 0.7255 5,000 +0.00(+0.14%)
Mar 17, 2011 0.7158 0.7245 0.7158 0.7245 5,200 +0.02(+3.50%)
Mar 16, 2011 0.7000 0.7191 0.6995 0.7000 8,625 -0.02(-2.43%)
Mar 15, 2011 0.7013 0.7175 0.7013 0.7174 25,125 +0.00(+0.69%)
Mar 14, 2011 0.7125 0.7224 0.7125 0.7125 7,150 -0.01(-1.86%)
Mar 11, 2011 0.7215 0.7411 0.7025 0.7260 6,430 -0.02(-2.64%)
Mar 10, 2011 0.7560 0.7560 0.7230 0.7457 31,983 -0.01(-1.75%)
Mar 09, 2011 0.7795 0.7795 0.7590 0.7590 7,760 -0.04(-5.01%)
Mar 08, 2011 0.7876 0.7990 0.7876 0.7990 700 -0.00(-0.13%)
Mar 07, 2011 0.8185 0.8185 0.7985 0.8000 9,740 -0.02(-2.20%)
Mar 04, 2011 0.8295 0.8295 0.7975 0.8180 5,500 -0.03(-3.71%)
Mar 03, 2011 0.8475 0.8495 0.8265 0.8495 21,850 +0.01(+1.43%)
Mar 02, 2011 0.8370 0.8895 0.8370 0.8375 7,270 +0.06(+8.05%)
Mar 01, 2011 0.7751 0.7751 0.7751 0.7751 7,315 +0.02(+3.07%)
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%)
Dec 01, 2010 0.8882 0.9383 0.8882 0.9311 10,124 +0.04(+4.44%)
Nov 30, 2010 0.9274 0.9410 0.8705 0.8915 62,500 -0.06(-5.95%)
Nov 29, 2010 0.9236 0.9655 0.9236 0.9479 21,500 +0.03(+3.49%)
Nov 26, 2010 0.9167 0.9167 0.9159 0.9159 875 -0.03(-3.03%)
Nov 24, 2010 0.9445 0.9445 0.9445 0.9445 10,100 +0.01(+1.07%)
Nov 23, 2010 0.9165 0.9380 0.9090 0.9345 20,259 -0.00(-0.05%)
Nov 22, 2010 0.9600 0.9600 0.9271 0.9350 6,377 -0.02(-1.69%)
Nov 19, 2010 0.9435 0.9816 0.9435 0.9511 6,950 -0.00(-0.51%)
Nov 18, 2010 1.011 1.034 0.9560 0.9560 16,600 -0.01(-0.68%)
Nov 17, 2010 0.9461 0.9820 0.9236 0.9625 6,842 +0.05(+5.36%)
Nov 16, 2010 0.9651 0.9843 0.9135 0.9135 48,110 -0.06(-6.36%)
Nov 15, 2010 0.9770 0.9985 0.9670 0.9755 15,035 +0.01(+0.88%)
Nov 12, 2010 0.9160 0.9670 0.8978 0.9670 114,350 +0.04(+3.98%)
Nov 11, 2010 0.9424 1.024 0.9096 0.9300 22,450 +0.00(+0.00%)
Nov 10, 2010 0.9758 0.9758 0.9034 0.9300 11,100 -0.02(-2.11%)
Nov 09, 2010 0.9500 0.9563 0.9330 0.9500 45,250 +0.01(+0.79%)
Nov 08, 2010 0.9918 0.9931 0.9020 0.9426 63,900 -0.05(-5.43%)
Nov 05, 2010 1.010 1.040 0.9834 0.9967 16,600 -0.02(-2.28%)
Nov 04, 2010 1.002 1.020 0.9800 1.020 16,433 +0.05(+5.58%)
Nov 03, 2010 0.9358 0.9661 0.9358 0.9661 15,787 +0.03(+3.23%)
Nov 02, 2010 0.9471 0.9670 0.9170 0.9359 33,350 -0.01(-1.55%)
Nov 01, 2010 0.9622 0.9924 0.9485 0.9506 14,000 -0.01(-0.98%)
Oct 29, 2010 0.9747 0.9785 0.9284 0.9600 16,825 -0.01(-0.52%)
Oct 28, 2010 0.9778 0.9778 0.9650 0.9650 7,895 +0.01(+1.13%)
Oct 27, 2010 0.9525 0.9542 0.9049 0.9542 9,850 -0.04(-4.20%)
Oct 25, 2010 0.9954 1.030 0.9820 0.9960 35,400 -0.01(-1.39%)
Oct 22, 2010 1.035 1.035 1.010 1.010 18,800 +0.07(+7.68%)
Oct 21, 2010 0.9960 1.010 0.9380 0.9380 26,300 -0.05(-5.35%)
Oct 20, 2010 1.026 1.040 0.9480 0.9910 40,450 -0.06(-6.07%)
Oct 19, 2010 1.050 1.110 1.020 1.055 48,100 -0.02(-2.12%)
Oct 18, 2010 1.105 1.113 1.070 1.078 16,100 -0.01(-1.05%)
Oct 15, 2010 1.133 1.159 1.089 1.089 27,000 -0.02(-1.62%)
Oct 14, 2010 1.091 1.120 1.063 1.107 9,300 +0.06(+5.26%)
Oct 13, 2010 1.106 1.107 1.048 1.052 88,800 -0.03(-2.61%)
Oct 12, 2010 1.115 1.137 1.056 1.080 49,300 +0.01(+0.99%)
Oct 08, 2010 1.069 1.069 1.069 0 +0.03(+2.84%)
Oct 07, 2010 1.035 1.093 1.035 1.040 31,800 -0.01(-0.53%)
Oct 06, 2010 1.018 1.091 1.018 1.046 35,000 +0.03(+3.31%)
Oct 05, 2010 1.100 1.100 1.012 1.012 32,900 -0.04(-4.12%)
Oct 04, 2010 1.009 1.127 0.9989 1.056 37,500 +0.06(+5.54%)
Oct 01, 2010 0.8233 1.030 0.8233 1.000 27,900 +0.19(+23.12%)
Sep 30, 2010 0.8725 0.8725 0.7742 0.8123 129,250 -0.03(-3.87%)
Sep 29, 2010 0.8520 0.8980 0.8411 0.8450 40,650 -0.01(-1.31%)
Sep 28, 2010 0.8572 0.8770 0.8490 0.8562 27,850 +0.00(+0.49%)
Sep 27, 2010 0.8542 0.8615 0.8515 0.8520 2,287 -0.02(-2.41%)
Sep 24, 2010 0.9318 0.9318 0.8636 0.8730 26,695 -0.05(-5.62%)
Sep 23, 2010 0.8520 0.9250 0.8470 0.9250 9,050 +0.07(+7.93%)
Sep 22, 2010 0.7740 0.8570 0.7740 0.8570 129,600 +0.09(+11.88%)
Sep 21, 2010 0.7715 0.7730 0.7660 0.7660 20,500 +0.00(+0.46%)
Sep 20, 2010 0.7115 0.7840 0.7115 0.7625 35,180 +0.08(+11.28%)
Sep 17, 2010 0.6740 0.6852 0.6546 0.6852 33,787 +0.01(+1.18%)
Sep 15, 2010 0.7030 0.7170 0.6760 0.6772 59,686 -0.02(-2.70%)
Sep 14, 2010 0.7263 0.7470 0.6960 0.6960 30,075 -0.08(-10.14%)
Sep 13, 2010 0.7235 0.7745 0.7000 0.7745 65,900 +0.01(+1.24%)
Sep 10, 2010 0.8175 0.8175 0.7100 0.7650 71,375 -0.05(-5.56%)
Sep 09, 2010 0.7135 0.8100 0.7135 0.8100 105,350 +0.09(+12.52%)
Sep 08, 2010 0.6475 0.7199 0.6315 0.7199 37,157 +0.08(+11.79%)
Sep 07, 2010 0.7735 0.7750 0.6364 0.6440 46,045 -0.14(-17.96%)
Sep 03, 2010 0.7045 0.8105 0.7000 0.7850 52,996 +0.09(+12.38%)
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.