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 (%)
Sep 30, 2011 0.5300 0.5345 0.5100 0.5345 13,525 +0.01(+2.69%)
Sep 29, 2011 0.5595 0.5595 0.5100 0.5205 25,850 -0.02(-3.88%)
Sep 28, 2011 0.5642 0.5642 0.5415 0.5415 6,000 -0.02(-2.70%)
Sep 27, 2011 0.6230 0.6230 0.5565 0.5565 42,150 +0.05(+9.12%)
Sep 26, 2011 0.5200 0.5310 0.4780 0.5100 161,172 -0.03(-5.56%)
Sep 23, 2011 0.5300 0.5500 0.5236 0.5400 18,900 -0.02(-3.40%)
Sep 22, 2011 0.6170 0.6265 0.5470 0.5590 28,100 -0.06(-10.27%)
Sep 21, 2011 0.6465 0.6470 0.6230 0.6230 33,700 -0.04(-6.62%)
Sep 20, 2011 0.6810 0.7515 0.6672 0.6672 62,000 -0.02(-3.43%)
Sep 19, 2011 0.7840 0.7840 0.6909 0.6909 16,900 -0.06(-7.88%)
Sep 16, 2011 0.7455 0.7978 0.7286 0.7500 28,760 -0.02(-1.99%)
Sep 15, 2011 0.7535 0.7652 0.7535 0.7652 12,500 +0.01(+1.76%)
Sep 14, 2011 0.7524 0.7928 0.7420 0.7520 17,417 -0.00(-0.20%)
Sep 13, 2011 0.7520 0.7540 0.7410 0.7535 63,219 +0.02(+2.43%)
Sep 12, 2011 0.7470 0.7495 0.7070 0.7356 41,514 -0.01(-1.66%)
Sep 09, 2011 0.8570 0.8570 0.7440 0.7480 76,223 -0.05(-5.91%)
Sep 08, 2011 0.7133 0.9095 0.6961 0.7950 103,692 +0.11(+16.06%)
Sep 07, 2011 0.7107 0.7108 0.6734 0.6850 11,850 -0.02(-3.41%)
Sep 06, 2011 0.6900 0.7295 0.6540 0.7092 52,425 +0.08(+13.47%)
Sep 02, 2011 0.6563 0.6675 0.6147 0.6250 87,608 -0.03(-4.07%)
Sep 01, 2011 0.5880 0.6515 0.5880 0.6515 28,243 +0.05(+7.54%)
Aug 31, 2011 0.6195 0.6200 0.6058 0.6058 19,662 -0.04(-6.73%)
Aug 30, 2011 0.6485 0.6495 0.6457 0.6495 29,300 -0.00(-0.23%)
Aug 29, 2011 0.5680 0.6510 0.5680 0.6510 36,987 +0.11(+19.89%)
Aug 26, 2011 0.5715 0.5715 0.5430 0.5430 15,600 -0.01(-1.45%)
Aug 25, 2011 0.5535 0.5792 0.5510 0.5510 31,732 -0.02(-3.64%)
Aug 24, 2011 0.5800 0.5800 0.5718 0.5718 8,700 +0.00(+0.05%)
Aug 23, 2011 0.5620 0.5720 0.5620 0.5715 11,100 -0.04(-6.00%)
Aug 22, 2011 0.6040 0.6080 0.5984 0.6080 35,633 -0.01(-0.98%)
Aug 19, 2011 0.5520 0.6140 0.5520 0.6140 6,700 +0.03(+5.46%)
Aug 18, 2011 0.6210 0.6297 0.5795 0.5822 44,050 +0.00(+0.55%)
Aug 17, 2011 0.5830 0.5830 0.5765 0.5790 6,862 -0.04(-6.08%)
Aug 16, 2011 0.5580 0.6165 0.5580 0.6165 6,245 +0.02(+2.75%)
Aug 15, 2011 0.6327 0.6327 0.6000 0.6000 2,800 +0.04(+6.95%)
Aug 12, 2011 0.5930 0.5930 0.5610 0.5610 4,800 -0.01(-1.84%)
Aug 11, 2011 0.5588 0.5715 0.5500 0.5715 22,248 +0.03(+5.83%)
Aug 10, 2011 0.5393 0.5400 0.5393 0.5400 8,100 +0.01(+1.89%)
Aug 09, 2011 0.5180 0.5318 0.5170 0.5300 12,100 +0.01(+2.79%)
Aug 08, 2011 0.5193 0.5300 0.5156 0.5156 8,100 +0.00(+0.02%)
Aug 05, 2011 0.5200 0.5519 0.5100 0.5155 13,575 -0.00(-0.10%)
Aug 04, 2011 0.5300 0.5495 0.5160 0.5160 22,300 -0.03(-5.41%)
Aug 03, 2011 0.5475 0.5817 0.5355 0.5455 31,870 +0.01(+1.77%)
Aug 02, 2011 0.5260 0.5565 0.5260 0.5360 41,870 -0.06(-10.07%)
Aug 01, 2011 0.5650 0.5960 0.5650 0.5960 3,000 +0.07(+12.88%)
Jul 29, 2011 0.5230 0.5300 0.5230 0.5280 1,900 -0.00(-0.11%)
Jul 28, 2011 0.5165 0.5330 0.5165 0.5286 402,700 -0.00(-0.64%)
Jul 27, 2011 0.5350 0.5540 0.5315 0.5320 41,450 -0.01(-2.65%)
Jul 26, 2011 0.5345 0.5670 0.5345 0.5465 30,000 +0.01(+2.53%)
Jul 25, 2011 0.5330 0.5670 0.5220 0.5330 29,436 +0.00(+0.09%)
Jul 22, 2011 0.5325 0.5403 0.5300 0.5325 43,450 -0.03(-5.94%)
Jul 21, 2011 0.6000 0.6000 0.5661 0.5661 2,625 -0.02(-3.40%)
Jul 20, 2011 0.5860 0.5860 0.5860 0.5860 2,000 +0.01(+2.18%)
Jul 19, 2011 0.6055 0.6055 0.5735 0.5735 8,800 +0.03(+4.92%)
Jul 18, 2011 0.6100 0.6100 0.5466 0.5466 64,370 -0.06(-9.28%)
Jul 15, 2011 0.6200 0.6200 0.5500 0.6025 8,050 +0.01(+2.29%)
Jul 14, 2011 0.5670 0.5935 0.5670 0.5890 7,000 +0.03(+4.88%)
Jul 13, 2011 0.5655 0.5785 0.5265 0.5616 223,420 +0.03(+5.17%)
Jul 12, 2011 0.5630 0.5630 0.5299 0.5340 253,400 +0.00(+0.75%)
Jul 11, 2011 0.5500 0.5500 0.5300 0.5300 7,800 -0.03(-4.93%)
Jul 08, 2011 0.5770 0.5770 0.5560 0.5575 12,200 +0.02(+4.01%)
Jul 07, 2011 0.5974 0.6000 0.5360 0.5360 27,600 -0.02(-3.34%)
Jul 06, 2011 0.5544 0.5710 0.5530 0.5545 4,300 -0.03(-5.62%)
Jul 05, 2011 0.5770 0.5900 0.5550 0.5875 31,025 -0.05(-8.35%)
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.