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 (%)
May 30, 2014 1.073 1.080 1.073 1.075 6,200 -0.02(-1.41%)
May 29, 2014 1.082 1.090 1.073 1.090 3,000 +0.00(+0.25%)
May 28, 2014 1.090 1.100 1.070 1.087 37,986 -0.01(-1.15%)
May 27, 2014 1.100 1.121 1.090 1.100 11,500 -0.03(-2.65%)
May 23, 2014 1.130 1.130 1.130 0 -0.01(-0.88%)
May 22, 2014 1.090 1.160 1.090 1.140 34,856 +0.04(+3.64%)
May 21, 2014 1.120 1.120 1.100 1.100 28,215 -0.02(-1.79%)
May 20, 2014 1.120 1.140 1.120 1.120 13,400 -0.02(-1.75%)
May 19, 2014 1.156 1.160 1.140 1.140 8,700 -0.04(-3.39%)
May 16, 2014 1.180 1.180 1.180 1.180 250 +0.04(+3.51%)
May 15, 2014 1.150 1.180 1.120 1.140 10,460 -0.01(-0.87%)
May 14, 2014 1.110 1.150 1.050 1.150 45,503 +0.10(+9.52%)
May 13, 2014 1.100 1.101 1.050 1.050 13,910 -0.05(-4.55%)
May 12, 2014 1.160 1.160 1.100 1.100 18,850 -0.06(-5.41%)
May 09, 2014 1.100 1.163 1.100 1.163 9,270 -0.00(-0.18%)
May 08, 2014 1.140 1.165 1.120 1.165 12,675 +0.05(+4.95%)
May 07, 2014 1.276 1.276 1.110 1.110 33,596 -0.12(-9.76%)
May 06, 2014 1.290 1.330 1.230 1.230 25,450 -0.12(-8.89%)
May 05, 2014 1.366 1.398 1.267 1.350 44,900 -0.06(-4.26%)
May 02, 2014 1.420 1.420 1.410 1.410 9,150 -0.02(-1.40%)
May 01, 2014 1.420 1.460 1.415 1.430 17,000 -0.00(-0.15%)
Apr 30, 2014 1.393 1.510 1.347 1.432 28,072 +0.05(+3.78%)
Apr 29, 2014 1.350 1.380 1.350 1.380 1,000 +0.01(+0.95%)
Apr 28, 2014 1.420 1.420 1.367 1.367 4,994 -0.02(-1.21%)
Apr 25, 2014 1.350 1.390 1.350 1.384 9,101 +0.08(+6.45%)
Apr 24, 2014 1.300 1.320 1.300 1.300 9,000 +0.00(+0.00%)
Apr 23, 2014 1.292 1.307 1.292 1.300 3,900 +0.02(+1.56%)
Apr 22, 2014 1.260 1.280 1.260 1.280 200 +0.02(+1.59%)
Apr 21, 2014 1.240 1.260 1.238 1.260 4,200 -0.02(-1.56%)
Apr 17, 2014 1.280 1.280 1.280 0 +0.06(+4.92%)
Apr 16, 2014 1.220 1.230 1.220 1.220 6,800 -0.01(-0.81%)
Apr 15, 2014 1.250 1.280 1.230 1.230 6,500 -0.06(-4.79%)
Apr 14, 2014 1.330 1.346 1.292 1.292 11,650 -0.05(-3.88%)
Apr 11, 2014 1.350 1.350 1.340 1.344 0 +0.01(+1.05%)
Apr 10, 2014 1.380 1.380 1.330 1.330 15,282 -0.06(-4.32%)
Apr 09, 2014 1.311 1.390 1.311 1.390 5,533 +0.03(+2.21%)
Apr 08, 2014 1.300 1.380 1.290 1.360 20,426 +0.08(+6.25%)
Apr 07, 2014 1.296 1.330 1.280 1.280 19,000 -0.06(-4.62%)
Apr 04, 2014 1.380 1.380 1.327 1.342 0 +0.00(+0.15%)
Apr 03, 2014 1.320 1.350 1.300 1.340 20,715 +0.00(+0.00%)
Apr 02, 2014 1.430 1.430 1.317 1.340 27,900 -0.04(-2.83%)
Apr 01, 2014 1.400 1.400 1.322 1.379 30,435 +0.06(+4.47%)
Mar 31, 2014 1.292 1.360 1.280 1.320 14,600 +0.06(+4.76%)
Mar 28, 2014 1.208 1.280 1.200 1.260 0 +0.05(+4.13%)
Mar 27, 2014 1.230 1.230 1.166 1.210 64,681 -0.02(-1.93%)
Mar 26, 2014 1.350 1.350 1.200 1.234 100,976 -0.11(-8.12%)
Mar 25, 2014 1.410 1.460 1.343 1.343 21,350 -0.07(-4.77%)
Mar 24, 2014 1.520 1.540 1.410 1.410 49,834 -0.13(-8.20%)
Mar 21, 2014 1.550 1.590 1.510 1.536 0 -0.02(-1.21%)
Mar 20, 2014 1.540 1.558 1.510 1.555 17,075 +0.01(+0.96%)
Mar 19, 2014 1.600 1.610 1.540 1.540 29,448 -0.07(-4.35%)
Mar 18, 2014 1.650 1.680 1.600 1.610 25,425 -0.07(-4.17%)
Mar 17, 2014 1.765 1.798 1.645 1.680 39,467 -0.06(-3.44%)
Mar 14, 2014 1.670 1.740 1.670 1.740 0 +0.11(+6.43%)
Mar 13, 2014 1.660 1.670 1.581 1.635 53,316 +0.00(+0.29%)
Mar 12, 2014 1.620 1.630 1.537 1.630 72,248 -0.03(-1.81%)
Mar 11, 2014 1.751 1.751 1.660 1.660 29,088 -0.07(-4.05%)
Mar 10, 2014 1.800 1.800 1.730 1.730 10,900 -0.07(-3.89%)
Mar 07, 2014 1.828 1.830 1.770 1.800 0 -0.10(-5.26%)
Mar 06, 2014 1.880 1.910 1.860 1.900 21,855 +0.07(+3.83%)
Mar 05, 2014 1.850 1.899 1.820 1.830 46,885 -0.02(-1.08%)
Mar 04, 2014 1.893 1.900 1.809 1.850 54,037 -0.05(-2.63%)
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.