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 29, 2020 2.380 2.470 2.368 2.450 210,000 +0.13(+5.60%)
May 28, 2020 2.260 2.360 2.260 2.320 188,327 +0.06(+2.65%)
May 27, 2020 2.100 2.274 1.870 2.260 776,941 +0.07(+3.20%)
May 26, 2020 2.430 2.520 2.160 2.190 166,838 -0.24(-9.88%)
May 22, 2020 2.399 2.490 2.370 2.430 83,700 +0.06(+2.64%)
May 21, 2020 2.400 2.400 2.096 2.368 158,250 +0.07(+2.93%)
May 20, 2020 2.350 2.390 2.250 2.300 52,972 -0.05(-2.13%)
May 19, 2020 2.210 2.350 2.160 2.350 149,297 +0.16(+7.31%)
May 18, 2020 2.250 2.320 2.050 2.190 110,517 -0.05(-2.25%)
May 15, 2020 2.150 2.250 2.100 2.240 149,600 +0.15(+7.20%)
May 14, 2020 1.850 2.150 1.850 2.090 334,089 +0.25(+13.75%)
May 13, 2020 1.640 1.940 1.640 1.837 287,902 +0.25(+15.56%)
May 12, 2020 1.600 1.600 1.561 1.590 49,066 +0.01(+0.77%)
May 11, 2020 1.614 1.650 1.480 1.578 99,933 -0.03(-2.07%)
May 08, 2020 1.600 1.685 1.600 1.611 42,800 +0.04(+2.62%)
May 07, 2020 1.520 1.590 1.515 1.570 59,695 +0.06(+3.63%)
May 06, 2020 1.510 1.520 1.480 1.515 19,492 +0.01(+1.00%)
May 05, 2020 1.406 1.500 1.406 1.500 23,647 +0.08(+5.63%)
May 04, 2020 1.310 1.460 1.280 1.420 140,937 +0.00(+0.07%)
May 01, 2020 1.379 1.429 1.360 1.419 31,800 -0.03(-2.14%)
Apr 30, 2020 1.520 1.520 1.390 1.450 65,767 -0.08(-5.23%)
Apr 29, 2020 1.490 1.535 1.470 1.530 52,306 +0.02(+1.32%)
Apr 28, 2020 1.569 1.610 1.510 1.510 26,275 -0.03(-1.95%)
Apr 27, 2020 1.470 1.590 1.470 1.540 121,079 +0.09(+6.21%)
Apr 24, 2020 1.360 1.493 1.336 1.450 137,700 +0.13(+9.85%)
Apr 23, 2020 1.326 1.370 1.320 1.320 33,776 +0.02(+1.15%)
Apr 22, 2020 1.300 1.313 1.282 1.305 24,013 +0.05(+4.02%)
Apr 21, 2020 1.231 1.262 1.190 1.255 15,017 -0.05(-3.49%)
Apr 20, 2020 1.240 1.339 1.240 1.300 59,238 +0.04(+3.26%)
Apr 17, 2020 1.290 1.290 1.210 1.259 10,300 -0.03(-2.53%)
Apr 16, 2020 1.328 1.328 1.260 1.292 19,081 -0.01(-0.65%)
Apr 15, 2020 1.360 1.360 1.250 1.300 44,314 -0.06(-4.58%)
Apr 14, 2020 1.300 1.390 1.297 1.362 75,439 +0.12(+10.08%)
Apr 13, 2020 1.210 1.270 1.190 1.238 54,889 +0.08(+6.70%)
Apr 09, 2020 1.128 1.210 1.128 1.160 38,700 +0.09(+8.41%)
Apr 08, 2020 1.110 1.110 1.070 1.070 7,675 +0.01(+0.94%)
Apr 07, 2020 1.090 1.100 1.060 1.060 29,630 -0.02(-1.76%)
Apr 06, 2020 1.220 1.220 0.9600 1.079 48,045 +0.03(+3.02%)
Apr 03, 2020 1.050 1.070 0.9702 1.047 15,700 +0.03(+2.59%)
Apr 02, 2020 0.8620 1.100 0.8620 1.021 50,500 +0.08(+8.62%)
Apr 01, 2020 0.9400 0.9690 0.9275 0.9400 4,369 -0.07(-6.93%)
Mar 31, 2020 1.017 1.017 0.9458 1.010 39,350 -0.03(-3.16%)
Mar 30, 2020 1.050 1.100 0.9400 1.043 62,150 -0.10(-8.51%)
Mar 27, 2020 1.100 1.150 1.094 1.140 5,900 -0.08(-6.56%)
Mar 26, 2020 1.219 1.250 1.150 1.220 61,373 +0.07(+6.09%)
Mar 25, 2020 1.062 1.200 1.062 1.150 25,715 +0.06(+5.55%)
Mar 24, 2020 1.000 1.190 1.000 1.089 31,605 +0.11(+11.70%)
Mar 23, 2020 0.8750 1.050 0.8750 0.9754 28,974 -0.02(-2.25%)
Mar 20, 2020 1.040 1.070 0.9433 0.9979 17,000 +0.01(+0.80%)
Mar 19, 2020 0.8800 0.9900 0.8797 0.9900 33,514 +0.07(+8.11%)
Mar 18, 2020 1.030 1.035 0.8509 0.9157 71,743 -0.11(-11.10%)
Mar 17, 2020 0.9775 1.130 0.9775 1.030 40,280 +0.09(+9.56%)
Mar 16, 2020 0.7362 0.9800 0.7153 0.9401 226,549 -0.05(-5.04%)
Mar 13, 2020 1.200 1.270 0.9000 0.9900 96,200 -0.08(-7.48%)
Mar 12, 2020 0.9090 1.340 0.9090 1.070 100,352 -0.28(-20.74%)
Mar 11, 2020 1.350 1.364 1.100 1.350 61,111 -0.02(-1.46%)
Mar 10, 2020 1.350 1.400 1.282 1.370 61,667 -0.03(-1.94%)
Mar 09, 2020 1.315 1.476 1.315 1.397 52,127 -0.03(-2.33%)
Mar 06, 2020 1.540 1.540 1.431 1.431 47,000 -0.05(-3.34%)
Mar 05, 2020 1.458 1.500 1.400 1.480 19,480 +0.04(+2.78%)
Mar 04, 2020 1.510 1.510 1.420 1.440 27,448 -0.06(-4.00%)
Mar 03, 2020 1.470 1.550 1.470 1.500 58,671 +0.04(+2.74%)
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.