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 29, 2014 1.330 1.330 1.330 0 +0.08(+6.40%)
Aug 28, 2014 1.266 1.290 1.240 1.250 11,418 -0.04(-3.11%)
Aug 27, 2014 1.293 1.293 1.290 1.290 1,000 -0.06(-4.44%)
Aug 26, 2014 1.291 1.291 1.350 370 +0.06(+4.57%)
Aug 25, 2014 1.240 1.291 1.240 1.291 6,650 -0.03(-2.20%)
Aug 22, 2014 1.311 1.311 1.310 1.320 6,823 +0.02(+1.54%)
Aug 21, 2014 1.220 1.300 1.220 1.300 24,740 +0.10(+8.33%)
Aug 20, 2014 1.150 1.250 1.150 1.200 16,300 +0.06(+5.26%)
Aug 18, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
Aug 15, 2014 1.160 1.146 1.150 4,100 -0.01(-0.86%)
Aug 14, 2014 1.180 1.180 1.147 1.160 10,370 -0.01(-1.15%)
Aug 13, 2014 1.160 1.173 1.120 1.173 14,625 +0.02(+2.04%)
Aug 12, 2014 1.140 1.150 1.140 1.150 3,800 +0.04(+3.39%)
Aug 11, 2014 1.140 1.140 1.100 1.112 9,725 -0.05(-4.10%)
Aug 08, 2014 1.170 1.170 1.170 1.160 11,820 -0.00(-0.36%)
Aug 07, 2014 1.160 1.164 1.137 1.164 10,000 -0.00(-0.10%)
Aug 06, 2014 1.172 1.172 1.165 1.165 3,900 -0.00(-0.41%)
Aug 05, 2014 1.170 1.170 1.170 1.170 2,100 -0.01(-0.85%)
Aug 04, 2014 1.180 1.190 1.180 1.180 3,250 +0.00(+0.00%)
Aug 01, 2014 1.180 1.210 1.180 1.180 15,614 -0.02(-1.67%)
Jul 31, 2014 1.200 1.200 1.182 1.200 13,760 -0.01(-0.83%)
Jul 30, 2014 1.200 1.210 1.200 1.210 1,790 -0.01(-0.82%)
Jul 28, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 25, 2014 1.220 1.220 1.220 1.220 500 +0.06(+5.17%)
Jul 24, 2014 1.200 1.200 1.160 1.160 68,020 -0.03(-2.17%)
Jul 23, 2014 1.172 1.200 1.172 1.186 4,825 +0.00(+0.35%)
Jul 22, 2014 1.200 1.220 1.182 1.182 13,850 -0.02(-1.78%)
Jul 21, 2014 1.235 1.257 1.200 1.203 22,571 -0.03(-2.75%)
Jul 18, 2014 1.220 1.237 1.220 1.237 3,550 +0.01(+0.57%)
Jul 17, 2014 1.230 1.250 1.230 1.230 6,300 -0.02(-1.99%)
Jul 16, 2014 1.232 1.255 1.232 1.255 2,750 -0.03(-1.95%)
Jul 15, 2014 1.280 1.280 1.280 1.280 2,520 +0.00(+0.00%)
Jul 14, 2014 1.300 1.300 1.250 1.280 5,950 -0.05(-3.76%)
Jul 11, 2014 1.300 1.330 1.300 1.330 1,100 +0.01(+0.61%)
Jul 10, 2014 1.330 1.350 1.310 1.322 7,800 +0.02(+1.68%)
Jul 09, 2014 1.290 1.320 1.270 1.300 4,315 +0.01(+0.78%)
Jul 08, 2014 1.320 1.330 1.290 1.290 21,900 +0.01(+0.78%)
Jul 07, 2014 1.290 1.309 1.280 1.280 13,424 -0.07(-5.19%)
Jul 03, 2014 1.350 1.350 1.350 0 -0.03(-2.17%)
Jul 02, 2014 1.370 1.390 1.370 1.380 17,500 +0.01(+0.73%)
Jul 01, 2014 1.310 1.370 1.310 1.370 14,385 +0.00(+0.04%)
Jun 30, 2014 1.232 1.369 1.210 1.369 29,390 +0.12(+9.55%)
Jun 27, 2014 1.190 1.250 1.190 1.250 5,710 +0.06(+5.31%)
Jun 26, 2014 1.290 1.290 1.187 1.187 15,648 -0.10(-7.98%)
Jun 25, 2014 1.320 1.325 1.250 1.290 10,195 -0.03(-2.27%)
Jun 24, 2014 1.390 1.390 1.320 1.320 7,802 -0.10(-7.04%)
Jun 23, 2014 1.400 1.430 1.400 1.420 6,310 -0.01(-0.98%)
Jun 20, 2014 1.483 1.500 1.410 1.434 66,875 -0.07(-4.39%)
Jun 19, 2014 1.300 1.500 1.250 1.500 77,906 +0.25(+20.00%)
Jun 18, 2014 1.210 1.260 1.200 1.250 10,000 +0.04(+3.31%)
Jun 17, 2014 1.230 1.240 1.200 1.210 3,830 +0.01(+0.83%)
Jun 16, 2014 1.210 1.259 1.200 1.200 5,197 +0.04(+3.45%)
Jun 13, 2014 1.199 1.199 1.160 1.160 350 -0.09(-7.20%)
Jun 12, 2014 1.220 1.270 1.197 1.250 39,350 +0.02(+1.63%)
Jun 11, 2014 1.117 1.360 1.110 1.230 31,879 +0.15(+13.89%)
Jun 10, 2014 1.040 1.080 1.020 1.080 19,235 +0.08(+7.60%)
Jun 06, 2014 1.020 1.020 1.004 1.004 3,800 +0.00(+0.17%)
Jun 05, 2014 1.000 1.040 0.9900 1.002 22,677 +0.00(+0.20%)
Jun 04, 2014 1.012 1.020 1.000 1.000 76,792 -0.01(-0.99%)
Jun 03, 2014 1.037 1.037 1.010 1.010 13,600 -0.04(-3.81%)
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.