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 (%)
Aug 31, 2012 0.9135 0.9605 0.9135 0.9605 17,600 +0.05(+4.97%)
Aug 30, 2012 0.9130 0.9200 0.9130 0.9150 27,738 +0.01(+1.10%)
Aug 29, 2012 0.9480 0.9480 0.8985 0.9050 25,950 -0.02(-2.06%)
Aug 27, 2012 0.9750 0.9750 0.9200 0.9240 63,600 -0.04(-4.05%)
Aug 24, 2012 0.9220 0.9810 0.9000 0.9630 94,900 +0.04(+4.84%)
Aug 23, 2012 0.8800 0.9200 0.8800 0.9185 40,000 +0.01(+1.60%)
Aug 22, 2012 0.8710 0.9625 0.8430 0.9040 77,500 -0.00(-0.35%)
Aug 21, 2012 0.9200 0.9300 0.8760 0.9072 42,144 -0.01(-0.96%)
Aug 20, 2012 0.9630 0.9630 0.8960 0.9160 34,199 -0.05(-5.14%)
Aug 17, 2012 0.9640 0.9670 0.9350 0.9656 18,385 -0.02(-2.07%)
Aug 16, 2012 0.9835 0.9920 0.9835 0.9860 3,112 +0.05(+5.45%)
Aug 15, 2012 0.9600 0.9600 0.9298 0.9350 4,550 -0.05(-5.56%)
Aug 14, 2012 1.004 1.004 0.9605 0.9900 13,300 -0.00(-0.45%)
Aug 13, 2012 0.9945 0.9945 0.9945 0.9945 19,600 +0.02(+2.42%)
Aug 11, 2012 0.9650 0.9710 0.9650 0.9710 2,100 +0.00(+0.00%)
Aug 10, 2012 0.9650 0.9710 0.9650 0.9710 2,100 -0.05(-5.08%)
Aug 09, 2012 1.023 1.023 1.023 1.023 7,000 +0.04(+4.32%)
Aug 08, 2012 0.9948 1.020 0.9806 0.9806 9,150 -0.07(-6.52%)
Aug 07, 2012 1.094 1.094 1.000 1.049 34,900 -0.10(-8.78%)
Aug 06, 2012 1.135 1.150 1.020 1.150 12,970 +0.07(+6.48%)
Aug 03, 2012 0.9740 1.093 0.9740 1.080 52,570 +0.11(+11.51%)
Aug 02, 2012 0.9660 0.9685 0.9300 0.9685 22,600 +0.05(+5.27%)
Aug 01, 2012 0.9537 0.9682 0.9200 0.9200 42,550 -0.09(-8.73%)
Jul 31, 2012 1.008 1.008 1.008 1.008 635 +0.01(+0.80%)
Jul 30, 2012 0.9930 1.000 0.9930 1.000 4,300 +0.01(+0.81%)
Jul 27, 2012 0.9180 0.9920 0.9098 0.9920 32,460 +0.16(+18.66%)
Jul 26, 2012 0.8480 0.8480 0.8360 0.8360 2,500 +0.01(+0.72%)
Jul 25, 2012 0.8300 0.8460 0.8300 0.8300 20,200 +0.00(+0.00%)
Jul 24, 2012 0.8690 0.8690 0.8260 0.8300 24,680 -0.03(-3.49%)
Jul 23, 2012 0.8900 0.8960 0.8600 0.8600 6,882 -0.03(-3.37%)
Jul 19, 2012 0.8900 0.8900 0.8900 500 +0.03(+3.01%)
Jul 18, 2012 0.8645 0.8700 0.8640 0.8640 12,048 +0.01(+1.41%)
Jul 17, 2012 0.8560 0.8560 0.8520 0.8520 1,700 -0.04(-4.32%)
Jul 16, 2012 0.8920 0.9100 0.8905 0.8905 7,500 +0.01(+1.14%)
Jul 14, 2012 0.9320 0.9320 0.8800 0.8805 87,735 +0.00(+0.00%)
Jul 13, 2012 0.9320 0.9320 0.8800 0.8805 87,735 -0.01(-1.62%)
Jul 12, 2012 0.9100 0.9100 0.8900 0.8950 39,680 +0.01(+1.13%)
Jul 11, 2012 0.9060 0.9060 0.8850 0.8850 12,834 -0.03(-3.33%)
Jul 10, 2012 0.9200 0.9200 0.9155 0.9155 22,600 -0.00(-0.49%)
Jul 06, 2012 0.9200 0.9200 0.9200 6,000 -0.00(-0.49%)
Jul 05, 2012 0.9610 0.9610 0.9245 0.9245 7,950 +0.01(+1.09%)
Jul 03, 2012 0.9145 0.9145 0.9145 0.9145 7,000 +0.03(+3.36%)
Jul 02, 2012 0.8900 0.8900 0.8848 0.8848 6,600 -0.02(-2.60%)
Jun 29, 2012 0.9175 0.9780 0.9080 0.9084 15,450 +0.01(+1.61%)
Jun 28, 2012 0.8960 0.9525 0.8940 0.8940 23,800 -0.01(-0.67%)
Jun 27, 2012 0.9010 0.9120 0.9000 0.9000 36,768 -0.02(-2.28%)
Jun 26, 2012 0.9200 0.9210 0.9200 0.9210 9,650 +0.02(+2.33%)
Jun 25, 2012 0.9400 0.9400 0.9000 0.9000 48,000 -0.00(-0.50%)
Jun 22, 2012 0.9780 0.9880 0.9045 0.9045 43,762 -0.05(-4.99%)
Jun 21, 2012 1.010 1.010 0.9520 0.9520 32,395 -0.08(-7.57%)
Jun 20, 2012 1.010 1.040 1.000 1.030 40,579 -0.05(-5.07%)
Jun 19, 2012 1.010 1.086 1.010 1.085 21,200 +0.06(+6.37%)
Jun 18, 2012 1.032 1.032 0.9840 1.020 20,125 -0.06(-5.56%)
Jun 15, 2012 1.194 1.194 1.080 1.080 58,300 -0.08(-6.66%)
Jun 14, 2012 1.058 1.157 1.040 1.157 22,200 +0.12(+11.90%)
Jun 13, 2012 1.018 1.034 0.9900 1.034 28,400 -0.00(-0.34%)
Jun 12, 2012 0.9740 1.050 0.9700 1.038 30,108 +0.09(+9.79%)
Jun 11, 2012 0.9518 0.9755 0.9450 0.9450 66,515 -0.01(-0.53%)
Jun 08, 2012 0.9660 0.9660 0.9340 0.9500 19,815 +0.00(+0.00%)
Jun 07, 2012 0.9040 0.9500 0.9040 0.9500 8,600 -0.02(-1.83%)
Jun 06, 2012 0.9610 0.9845 0.9227 0.9677 29,385 +0.03(+2.95%)
Jun 05, 2012 0.9020 0.9590 0.9000 0.9400 30,750 +0.04(+4.79%)
Jun 04, 2012 0.9000 0.9015 0.8875 0.8970 7,550 -0.04(-4.47%)
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.