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, 2017 0.6490 0.6520 0.6436 0.6436 14,000 -0.00(-0.06%)
Aug 29, 2017 0.6440 0.6440 0.6440 0 +0.02(+2.40%)
Aug 28, 2017 0.5820 0.6375 0.5820 0.6289 24,495 +0.02(+3.97%)
Aug 25, 2017 0.6119 0.6119 0.5950 0.6049 3,000 +0.02(+2.79%)
Aug 24, 2017 0.6000 0.6000 0.5800 0.5885 40,600 -0.02(-3.18%)
Aug 23, 2017 0.5948 0.6270 0.5948 0.6078 9,279 +0.01(+2.19%)
Aug 22, 2017 0.6110 0.6307 0.5948 0.5948 13,500 +0.00(+0.05%)
Aug 21, 2017 0.6300 0.6387 0.5945 0.5945 32,000 +0.00(+0.25%)
Aug 18, 2017 0.6061 0.6329 0.5930 0.5930 14,500 -0.00(-0.52%)
Aug 17, 2017 0.5961 0.5961 0.5961 0.5961 1,000 -0.00(-0.07%)
Aug 16, 2017 0.5772 0.5965 0.5772 0.5965 11,400 +0.01(+1.10%)
Aug 15, 2017 0.5859 0.5900 0.5849 0.5900 48,000 -0.03(-4.84%)
Aug 10, 2017 0.6200 0.6200 0.6200 0 -0.01(-1.43%)
Aug 08, 2017 0.6290 0.6290 0.6290 0 +0.00(+0.64%)
Aug 07, 2017 0.6046 0.6250 0.6000 0.6250 7,775 +0.02(+4.01%)
Aug 04, 2017 0.6100 0.6323 0.6000 0.6009 19,150 -0.04(-6.11%)
Aug 03, 2017 0.6410 0.6500 0.6400 0.6400 41,250 -0.01(-1.37%)
Aug 02, 2017 0.6300 0.6489 0.6300 0.6489 9,500 +0.01(+0.85%)
Aug 01, 2017 0.6210 0.6434 0.6210 0.6434 12,700 -0.00(-0.17%)
Jul 31, 2017 0.6252 0.6445 0.6050 0.6445 12,750 -0.00(-0.52%)
Jul 28, 2017 0.6222 0.6479 0.6222 0.6479 12,492 +0.04(+6.11%)
Jul 27, 2017 0.6080 0.6325 0.6080 0.6106 15,000 +0.00(+0.61%)
Jul 26, 2017 0.6000 0.6198 0.5850 0.6069 45,056 -0.01(-1.89%)
Jul 25, 2017 0.6186 0.6186 0.6186 0.6186 500 +0.05(+9.49%)
Jul 24, 2017 0.6520 0.6600 0.5600 0.5650 140,176 -0.09(-13.46%)
Jul 21, 2017 0.6646 0.6734 0.6529 0.6529 5,500 -0.02(-3.62%)
Jul 20, 2017 0.6719 0.6799 0.6719 0.6774 15,400 +0.03(+4.71%)
Jul 19, 2017 0.6469 0.6600 0.6469 0.6469 9,550 +0.00(+0.15%)
Jul 18, 2017 0.6784 0.6784 0.6459 0.6459 8,700 -0.01(-1.67%)
Jul 17, 2017 0.6750 0.6800 0.6569 0.6569 10,000 -0.02(-2.68%)
Jul 14, 2017 0.6733 0.6750 0.6569 0.6750 18,623 +0.01(+0.79%)
Jul 13, 2017 0.6510 0.6700 0.6510 0.6697 9,268 -0.00(-0.28%)
Jul 12, 2017 0.6600 0.6716 0.6600 0.6716 9,578 +0.02(+3.32%)
Jul 11, 2017 0.6600 0.6600 0.6500 0.6500 92,100 +0.00(+0.54%)
Jul 10, 2017 0.6400 0.6600 0.6232 0.6465 38,608 +0.02(+3.74%)
Jul 07, 2017 0.5860 0.6300 0.5850 0.6232 45,400 +0.03(+4.48%)
Jul 06, 2017 0.6204 0.6204 0.5965 0.5965 9,500 -0.02(-3.79%)
Jul 05, 2017 0.5900 0.6790 0.5869 0.6200 25,500 +0.08(+14.60%)
Jul 03, 2017 0.5369 0.5410 0.5369 0.5410 2,700 +0.01(+1.29%)
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%)
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.