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 30, 2017 0.5410 0.5410 0.5341 0.5341 2,000 -0.03(-4.63%)
Jun 28, 2017 0.5600 0.5600 0.5600 0 +0.02(+4.58%)
Jun 27, 2017 0.5400 0.5699 0.5355 0.5355 38,426 +0.00(+0.60%)
Jun 26, 2017 0.5403 0.5770 0.5323 0.5323 17,900 -0.04(-7.57%)
Jun 23, 2017 0.5705 0.5759 0.5705 0.5759 1,300 -0.03(-4.32%)
Jun 22, 2017 0.5786 0.6157 0.5683 0.6019 10,450 +0.03(+5.01%)
Jun 21, 2017 0.5829 0.5956 0.5661 0.5732 59,140 -0.06(-8.86%)
Jun 20, 2017 0.6239 0.6299 0.5982 0.6289 20,000 -0.00(-0.17%)
Jun 19, 2017 0.6007 0.6300 0.6007 0.6300 5,600 -0.01(-1.56%)
Jun 16, 2017 0.5800 0.6400 0.5800 0.6400 880 +0.00(+0.76%)
Jun 15, 2017 0.6345 0.6352 0.6345 0.6352 5,000 +0.03(+4.45%)
Jun 14, 2017 0.6279 0.6279 0.6081 0.6081 5,000 -0.01(-2.39%)
Jun 13, 2017 0.6400 0.6400 0.6228 0.6230 13,557 -0.01(-1.47%)
Jun 12, 2017 0.5950 0.6475 0.5950 0.6323 10,950 +0.03(+5.38%)
Jun 09, 2017 0.6000 0.6100 0.5908 0.6000 7,965 +0.00(+0.00%)
Jun 08, 2017 0.6000 0.6317 0.6000 0.6000 9,030 +0.00(+0.82%)
Jun 07, 2017 0.6000 0.6150 0.5951 0.5951 6,449 -0.04(-6.28%)
Jun 06, 2017 0.6078 0.6350 0.6078 0.6350 9,380 +0.03(+5.20%)
Jun 05, 2017 0.6027 0.6036 0.6027 0.6036 7,000 +0.01(+1.19%)
Jun 02, 2017 0.5965 0.5965 0.5965 0.5965 600 -0.03(-4.76%)
Jun 01, 2017 0.6263 0.6263 0.6263 0.6263 550 -0.01(-2.14%)
May 31, 2017 0.6417 0.6417 0.6400 0.6400 15,600 +0.02(+3.96%)
May 30, 2017 0.6156 0.6156 0.6156 0.6156 1,549 -0.00(-0.77%)
May 26, 2017 0.6062 0.6204 0.5926 0.6204 22,300 -0.02(-3.65%)
May 25, 2017 0.6500 0.6500 0.6439 0.6439 22,000 +0.03(+4.56%)
May 24, 2017 0.5897 0.6499 0.5897 0.6158 31,740 -0.01(-1.42%)
May 23, 2017 0.5838 0.6247 0.5800 0.6247 8,700 +0.04(+7.71%)
May 22, 2017 0.5800 0.5800 0.5800 0.5800 15,000 +0.01(+1.75%)
May 18, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.52%)
May 17, 2017 0.5908 0.5908 0.5908 0.5908 5,000 -0.02(-3.93%)
May 16, 2017 0.6150 0.6150 0.6150 0.6150 2,800 -0.00(-0.44%)
May 15, 2017 0.6190 0.6190 0.6059 0.6177 20,700 +0.02(+2.95%)
May 12, 2017 0.5900 0.6000 0.5900 0.6000 5,100 +0.03(+4.53%)
May 11, 2017 0.5801 0.5801 0.5740 0.5740 10,000 +0.03(+5.32%)
May 10, 2017 0.5700 0.5700 0.5307 0.5450 15,100 -0.00(-0.58%)
May 08, 2017 0.5482 0.5482 0.5482 2,500 +0.01(+2.46%)
May 05, 2017 0.5729 0.5729 0.5350 0.5350 4,800 -0.02(-2.76%)
May 04, 2017 0.5579 0.5979 0.5300 0.5502 73,894 -0.05(-7.65%)
May 03, 2017 0.5958 0.5958 0.5958 0.5958 4,085 -0.01(-1.93%)
May 02, 2017 0.6075 0.6075 0.6075 0.6075 100 +0.01(+2.00%)
May 01, 2017 0.6230 0.6230 0.5956 0.5956 31,800 -0.03(-4.70%)
Apr 28, 2017 0.6263 0.6400 0.6198 0.6250 50,543 -0.01(-0.79%)
Apr 27, 2017 0.6625 0.6625 0.6300 0.6300 5,730 -0.00(-0.47%)
Apr 26, 2017 0.6300 0.6330 0.6300 0.6330 2,950 +0.00(+0.47%)
Apr 25, 2017 0.6427 0.6500 0.6300 0.6300 41,850 -0.02(-2.93%)
Apr 24, 2017 0.6649 0.6649 0.6450 0.6490 11,419 -0.02(-2.73%)
Apr 21, 2017 0.6586 0.6700 0.6586 0.6672 50,500 -0.01(-1.68%)
Apr 20, 2017 0.6652 0.6786 0.6600 0.6786 10,947 +0.01(+1.51%)
Apr 19, 2017 0.6460 0.6689 0.6449 0.6685 50,635 +0.01(+2.20%)
Apr 18, 2017 0.6692 0.6746 0.6541 0.6541 12,000 -0.05(-6.56%)
Apr 17, 2017 0.7042 0.7042 0.6946 0.7000 6,165 +0.01(+1.55%)
Apr 13, 2017 0.6800 0.6983 0.6800 0.6893 3,490 +0.02(+3.61%)
Apr 12, 2017 0.6443 0.6800 0.6443 0.6653 15,900 -0.01(-1.77%)
Apr 11, 2017 0.6600 0.6773 0.6349 0.6773 12,044 +0.05(+7.32%)
Apr 10, 2017 0.6349 0.6349 0.6310 0.6311 5,500 -0.01(-1.39%)
Apr 07, 2017 0.6600 0.6679 0.6250 0.6400 21,300 -0.02(-3.03%)
Apr 06, 2017 0.6250 0.6600 0.6250 0.6600 3,800 +0.04(+5.60%)
Apr 05, 2017 0.6379 0.6379 0.6250 0.6250 1,200 -0.01(-1.87%)
Apr 04, 2017 0.6250 0.6369 0.6250 0.6369 4,750 -0.01(-2.02%)
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.