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 (%)
Jun 28, 2013 0.5393 0.6240 0.5178 0.5900 23,700 +0.07(+13.46%)
Jun 26, 2013 0.5390 0.5501 0.5200 0.5200 26,000 -0.03(-4.95%)
Jun 25, 2013 0.5870 0.5870 0.5471 0.5471 7,187 -0.05(-8.36%)
Jun 24, 2013 0.5560 0.5970 0.5365 0.5970 17,525 +0.02(+2.93%)
Jun 21, 2013 0.5770 0.6818 0.5770 0.5800 33,648 +0.01(+1.13%)
Jun 20, 2013 0.7094 0.7094 0.5731 0.5735 92,906 -0.21(-26.47%)
Jun 19, 2013 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Jun 18, 2013 0.7900 0.7900 0.7800 0.7800 1,800 -0.04(-4.65%)
Jun 17, 2013 0.7522 0.8479 0.7522 0.8180 18,650 +0.05(+6.23%)
Jun 14, 2013 0.7540 0.7909 0.7540 0.7700 5,600 +0.04(+4.96%)
Jun 13, 2013 0.7180 0.7570 0.6985 0.7336 28,754 +0.04(+6.32%)
Jun 12, 2013 0.6340 0.7310 0.6340 0.6900 48,550 +0.04(+5.70%)
Jun 11, 2013 0.5930 0.6528 0.5856 0.6528 13,440 +0.06(+10.64%)
Jun 10, 2013 0.5930 0.5937 0.5760 0.5900 14,436 +0.03(+5.36%)
Jun 07, 2013 0.5130 0.5600 0.5130 0.5600 19,250 +0.05(+10.34%)
Jun 06, 2013 0.5188 0.5188 0.5075 0.5075 5,680 -0.00(-0.49%)
Jun 05, 2013 0.5100 0.5100 0.5076 0.5100 16,954 -0.02(-3.08%)
Jun 04, 2013 0.5170 0.5273 0.5154 0.5262 17,250 +0.02(+3.18%)
May 31, 2013 0.5100 0.5100 0.5100 0.5100 0 -0.00(-0.20%)
May 30, 2013 0.5180 0.5274 0.5110 0.5110 29,000 -0.00(-0.85%)
May 29, 2013 0.5070 0.5166 0.5063 0.5154 10,100 +0.00(+0.47%)
May 28, 2013 0.5260 0.5358 0.5004 0.5130 6,200 -0.01(-1.35%)
May 24, 2013 0.5150 0.5200 0.5140 0.5200 9,100 +0.01(+2.44%)
May 23, 2013 0.5260 0.5260 0.5076 0.5076 7,000 -0.02(-4.23%)
May 22, 2013 0.5014 0.5359 0.4941 0.5300 8,695 +0.05(+9.39%)
May 21, 2013 0.5090 0.5090 0.4845 0.4845 21,350 -0.02(-3.29%)
May 20, 2013 0.5156 0.5200 0.5010 0.5010 24,572 -0.01(-2.87%)
May 17, 2013 0.5527 0.5527 0.5156 0.5158 18,050 -0.03(-6.22%)
May 16, 2013 0.5440 0.5960 0.5190 0.5500 19,770 -0.02(-2.91%)
May 15, 2013 0.6007 0.6007 0.5550 0.5665 41,738 -0.03(-4.31%)
May 13, 2013 0.5920 0.5920 0.5920 0.5920 2,500 -0.01(-0.92%)
May 10, 2013 0.6190 0.6190 0.5975 0.5975 2,600 -0.04(-5.61%)
May 09, 2013 0.6500 0.6801 0.6330 0.6330 77,250 +0.03(+4.77%)
May 08, 2013 0.6046 0.6081 0.6042 0.6042 4,600 +0.00(+0.70%)
May 07, 2013 0.6277 0.6277 0.5900 0.6000 8,950 -0.02(-3.57%)
May 06, 2013 0.6000 0.6588 0.5900 0.6222 16,856 -0.04(-5.66%)
May 03, 2013 0.6492 0.6595 0.6435 0.6595 9,690 -0.02(-2.73%)
May 02, 2013 0.7100 0.7350 0.6780 0.6780 10,558 -0.02(-3.25%)
May 01, 2013 0.7100 0.7100 0.6902 0.7008 5,514 -0.01(-1.43%)
Apr 30, 2013 0.6830 0.7111 0.6830 0.7110 12,678 +0.02(+2.57%)
Apr 29, 2013 0.6925 0.6932 0.6857 0.6932 14,500 -0.01(-0.97%)
Apr 26, 2013 0.7020 0.7020 0.6912 0.7000 9,550 -0.03(-4.37%)
Apr 25, 2013 0.6320 0.7320 0.6320 0.7320 23,500 +0.07(+11.21%)
Apr 24, 2013 0.6290 0.6582 0.6200 0.6582 9,700 +0.03(+4.84%)
Apr 23, 2013 0.6270 0.6300 0.6270 0.6278 10,600 +0.04(+6.41%)
Apr 19, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 18, 2013 0.5690 0.6207 0.5690 0.5900 81,150 +0.03(+5.36%)
Apr 17, 2013 0.5774 0.5938 0.5402 0.5600 60,399 -0.04(-7.10%)
Apr 16, 2013 0.6120 0.6600 0.5935 0.6028 32,900 +0.00(+0.47%)
Apr 15, 2013 0.6830 0.6830 0.5561 0.6000 50,064 -0.12(-16.67%)
Apr 12, 2013 0.7459 0.7459 0.7095 0.7200 6,449 -0.03(-3.87%)
Apr 11, 2013 0.7760 0.7760 0.7482 0.7490 7,397 -0.05(-6.26%)
Apr 10, 2013 0.8235 0.8300 0.7900 0.7990 23,260 -0.04(-4.88%)
Apr 09, 2013 0.8062 0.8400 0.8062 0.8400 19,750 +0.02(+2.58%)
Apr 08, 2013 0.8189 0.8189 0.8189 0.8189 12,000 +0.02(+2.18%)
Apr 05, 2013 0.7870 0.8014 0.7430 0.8014 21,340 +0.05(+7.24%)
Apr 04, 2013 0.7803 0.7803 0.7473 0.7473 1,500 +0.04(+6.38%)
Apr 03, 2013 0.7640 0.8095 0.6945 0.7025 49,200 -0.06(-7.57%)
Apr 02, 2013 0.8040 0.8200 0.7497 0.7600 57,400 -0.06(-7.32%)
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.