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 28, 2012 1.176 1.257 1.176 1.257 12,200 +0.07(+5.72%)
Sep 27, 2012 1.150 1.220 1.150 1.189 19,100 +0.04(+3.66%)
Sep 26, 2012 1.120 1.160 1.120 1.147 62,000 -0.01(-1.12%)
Sep 25, 2012 1.200 1.211 1.159 1.160 48,390 +0.02(+1.75%)
Sep 24, 2012 1.219 1.219 1.129 1.140 23,500 -0.10(-8.32%)
Sep 21, 2012 1.062 1.244 1.062 1.244 74,437 +0.19(+18.43%)
Sep 20, 2012 1.060 1.060 1.007 1.050 28,550 +0.03(+2.99%)
Sep 19, 2012 0.9900 1.020 0.9900 1.020 39,132 +0.02(+1.95%)
Sep 18, 2012 0.9480 1.020 0.9480 1.000 63,150 -0.00(-0.50%)
Sep 17, 2012 0.9780 1.005 0.9640 1.005 45,280 +0.07(+7.83%)
Sep 14, 2012 1.030 1.030 0.9100 0.9320 115,300 -0.10(-9.51%)
Sep 13, 2012 0.9900 1.030 0.9140 1.030 46,000 +0.07(+7.29%)
Sep 12, 2012 1.020 1.020 0.9600 0.9600 102,100 -0.07(-6.80%)
Sep 11, 2012 1.080 1.080 1.030 1.030 24,650 -0.03(-2.83%)
Sep 10, 2012 1.080 1.089 1.048 1.060 51,800 -0.01(-0.80%)
Sep 07, 2012 1.040 1.069 1.030 1.069 62,756 +0.04(+3.54%)
Sep 06, 2012 1.030 1.040 1.010 1.032 61,200 +0.04(+4.03%)
Sep 05, 2012 0.9800 1.015 0.9610 0.9920 40,500 +0.02(+2.48%)
Sep 04, 2012 0.9580 0.9990 0.9580 0.9680 15,885 +0.01(+0.78%)
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%)
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.