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, 2016 0.7200 0.7200 0.6650 0.6723 9,120 -0.03(-3.96%)
Sep 29, 2016 0.7223 0.7223 0.7000 0.7000 5,500 +0.00(+0.00%)
Sep 28, 2016 0.7040 0.7040 0.7000 0.7000 700 +0.00(+0.00%)
Sep 27, 2016 0.6958 0.7000 0.6958 0.7000 5,000 -0.03(-4.11%)
Sep 26, 2016 0.7170 0.7377 0.7170 0.7300 7,312 +0.01(+0.83%)
Sep 23, 2016 0.7240 0.7240 0.7240 0.7240 1,000 +0.00(+0.00%)
Sep 22, 2016 0.7020 0.7500 0.7020 0.7240 15,651 +0.00(+0.56%)
Sep 21, 2016 0.7175 0.7300 0.6952 0.7200 16,600 +0.02(+2.71%)
Sep 20, 2016 0.6833 0.7010 0.6795 0.7010 7,500 -0.02(-3.16%)
Sep 19, 2016 0.7239 0.7239 0.7239 0.7239 507 -0.01(-0.81%)
Sep 16, 2016 0.6987 0.7298 0.6795 0.7298 12,100 -0.01(-1.76%)
Sep 15, 2016 0.7057 0.7429 0.6898 0.7429 2,650 +0.04(+5.92%)
Sep 14, 2016 0.6870 0.7014 0.6870 0.7014 2,100 -0.00(-0.10%)
Sep 13, 2016 0.7172 0.7181 0.6736 0.7021 47,876 -0.02(-2.49%)
Sep 12, 2016 0.6927 0.7200 0.6745 0.7200 3,330 +0.02(+2.27%)
Sep 09, 2016 0.7250 0.7250 0.6800 0.7040 14,450 -0.05(-6.13%)
Sep 08, 2016 0.7500 0.7500 0.7383 0.7500 2,550 +0.01(+0.67%)
Sep 07, 2016 0.7954 0.7954 0.7450 0.7450 23,150 -0.05(-5.82%)
Sep 06, 2016 0.7070 0.7920 0.7070 0.7910 37,539 +0.06(+7.71%)
Sep 02, 2016 0.7344 0.7344 0.7344 0 -0.00(-0.12%)
Sep 01, 2016 0.6815 0.7353 0.6674 0.7353 11,775 +0.04(+5.42%)
Aug 31, 2016 0.7313 0.7374 0.6905 0.6975 47,850 -0.04(-5.54%)
Aug 30, 2016 0.7615 0.7615 0.7177 0.7384 17,240 -0.03(-4.10%)
Aug 29, 2016 0.8200 0.8200 0.7277 0.7700 52,547 -0.05(-5.98%)
Aug 26, 2016 0.8110 0.8569 0.8100 0.8190 18,700 +0.01(+1.11%)
Aug 25, 2016 0.8160 0.8316 0.8100 0.8100 1,400 -0.04(-4.47%)
Aug 24, 2016 0.8600 0.8800 0.8477 0.8479 17,617 -0.02(-2.57%)
Aug 23, 2016 0.8883 0.9000 0.8600 0.8703 20,818 -0.04(-4.04%)
Aug 22, 2016 0.9350 0.9350 0.9000 0.9069 9,470 -0.00(-0.34%)
Aug 19, 2016 0.8800 0.9100 0.8608 0.9100 18,107 +0.01(+1.43%)
Aug 18, 2016 0.8854 0.9439 0.8854 0.8972 5,099 +0.00(+0.25%)
Aug 17, 2016 0.8897 0.9001 0.8897 0.8950 43,070 +0.01(+0.56%)
Aug 16, 2016 0.9300 0.9300 0.8900 0.8900 9,895 -0.04(-4.40%)
Aug 15, 2016 0.9500 0.9500 0.9310 0.9310 3,400 +0.00(+0.11%)
Aug 12, 2016 0.9545 0.9545 0.9300 0.9300 3,150 -0.02(-2.35%)
Aug 11, 2016 0.9360 0.9600 0.9264 0.9524 12,458 +0.03(+3.23%)
Aug 10, 2016 0.9260 0.9260 0.9146 0.9226 13,400 +0.03(+3.66%)
Aug 09, 2016 0.8900 0.9356 0.8875 0.8900 32,400 +0.00(+0.00%)
Aug 08, 2016 0.9600 0.9600 0.8900 0.8900 22,375 -0.07(-6.82%)
Aug 05, 2016 0.9201 0.9744 0.9201 0.9551 9,317 +0.03(+2.70%)
Aug 04, 2016 0.9307 0.9600 0.9141 0.9300 61,242 +0.00(+0.31%)
Aug 03, 2016 0.9600 0.9600 0.9271 0.9271 3,000 +0.00(+0.00%)
Aug 02, 2016 0.9760 1.040 0.8910 0.9271 26,040 -0.10(-9.99%)
Aug 01, 2016 1.000 1.050 1.000 1.030 24,243 +0.00(+0.00%)
Jul 29, 2016 0.9967 1.050 0.9697 1.030 72,853 +0.06(+6.19%)
Jul 28, 2016 0.9600 0.9700 0.9508 0.9700 4,100 +0.04(+4.30%)
Jul 27, 2016 0.9525 0.9764 0.9115 0.9300 14,597 +0.02(+1.64%)
Jul 26, 2016 0.9704 0.9800 0.9150 0.9150 10,350 -0.06(-5.71%)
Jul 25, 2016 0.9420 0.9704 0.9400 0.9704 46,317 +0.02(+2.42%)
Jul 22, 2016 0.8900 0.9620 0.8900 0.9475 20,452 +0.02(+2.68%)
Jul 21, 2016 0.9312 0.9464 0.9159 0.9228 6,794 -0.01(-0.85%)
Jul 20, 2016 0.9100 0.9700 0.9100 0.9307 29,423 -0.01(-1.23%)
Jul 19, 2016 1.020 1.020 0.9285 0.9423 24,667 -0.03(-3.45%)
Jul 18, 2016 0.9000 1.000 0.8860 0.9760 38,100 +0.09(+10.34%)
Jul 15, 2016 0.8906 0.8906 0.8601 0.8845 18,800 -0.04(-3.96%)
Jul 14, 2016 0.9337 0.9341 0.8890 0.9210 43,675 -0.05(-4.86%)
Jul 13, 2016 0.9023 0.9680 0.9023 0.9680 4,488 +0.07(+7.47%)
Jul 12, 2016 0.8568 0.9111 0.8541 0.9007 18,100 +0.02(+2.14%)
Jul 11, 2016 0.8501 0.8890 0.8501 0.8818 32,600 +0.02(+2.53%)
Jul 08, 2016 0.8959 0.8959 0.8600 0.8600 10,599 +0.02(+2.19%)
Jul 07, 2016 0.8900 0.9100 0.8416 0.8416 7,610 -0.01(-0.99%)
Jul 05, 2016 0.8620 0.8620 0.8400 0.8500 22,300 -0.01(-1.16%)
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.