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 (%)
Apr 30, 2013 0.6830 0.7111 0.6830 0.7110 12,678 +0.02(+2.57%)
Apr 29, 2013 0.6925 0.6932 0.6857 0.6932 14,500 -0.01(-0.97%)
Apr 26, 2013 0.7020 0.7020 0.6912 0.7000 9,550 -0.03(-4.37%)
Apr 25, 2013 0.6320 0.7320 0.6320 0.7320 23,500 +0.07(+11.21%)
Apr 24, 2013 0.6290 0.6582 0.6200 0.6582 9,700 +0.03(+4.84%)
Apr 23, 2013 0.6270 0.6300 0.6270 0.6278 10,600 +0.04(+6.41%)
Apr 19, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 18, 2013 0.5690 0.6207 0.5690 0.5900 81,150 +0.03(+5.36%)
Apr 17, 2013 0.5774 0.5938 0.5402 0.5600 60,399 -0.04(-7.10%)
Apr 16, 2013 0.6120 0.6600 0.5935 0.6028 32,900 +0.00(+0.47%)
Apr 15, 2013 0.6830 0.6830 0.5561 0.6000 50,064 -0.12(-16.67%)
Apr 12, 2013 0.7459 0.7459 0.7095 0.7200 6,449 -0.03(-3.87%)
Apr 11, 2013 0.7760 0.7760 0.7482 0.7490 7,397 -0.05(-6.26%)
Apr 10, 2013 0.8235 0.8300 0.7900 0.7990 23,260 -0.04(-4.88%)
Apr 09, 2013 0.8062 0.8400 0.8062 0.8400 19,750 +0.02(+2.58%)
Apr 08, 2013 0.8189 0.8189 0.8189 0.8189 12,000 +0.02(+2.18%)
Apr 05, 2013 0.7870 0.8014 0.7430 0.8014 21,340 +0.05(+7.24%)
Apr 04, 2013 0.7803 0.7803 0.7473 0.7473 1,500 +0.04(+6.38%)
Apr 03, 2013 0.7640 0.8095 0.6945 0.7025 49,200 -0.06(-7.57%)
Apr 02, 2013 0.8040 0.8200 0.7497 0.7600 57,400 -0.06(-7.32%)
Apr 01, 2013 0.8320 0.8320 0.8200 0.8200 13,075 -0.03(-3.77%)
Mar 28, 2013 0.8400 0.8654 0.8400 0.8521 13,000 +0.00(+0.13%)
Mar 27, 2013 0.9000 0.9000 0.8411 0.8510 14,750 +0.04(+4.97%)
Mar 26, 2013 0.8107 0.8107 0.8107 0.8107 125 +0.00(+0.43%)
Mar 25, 2013 0.8081 0.8367 0.8070 0.8072 2,250 -0.04(-4.51%)
Mar 22, 2013 0.8150 0.8453 0.8050 0.8453 39,700 +0.01(+1.28%)
Mar 21, 2013 0.8340 0.8400 0.8140 0.8346 11,300 -0.05(-5.34%)
Mar 20, 2013 0.8560 0.8830 0.8430 0.8817 20,063 +0.03(+3.61%)
Mar 19, 2013 0.8730 0.8830 0.8510 0.8510 9,700 -0.06(-6.17%)
Mar 18, 2013 0.9100 0.9255 0.9070 0.9070 12,550 +0.00(+0.11%)
Mar 15, 2013 0.9298 0.9576 0.9060 0.9060 12,441 -0.02(-2.58%)
Mar 14, 2013 0.9008 0.9340 0.9008 0.9300 7,250 -0.00(-0.11%)
Mar 13, 2013 0.9570 0.9570 0.9300 0.9310 23,966 -0.02(-2.10%)
Mar 12, 2013 0.9800 0.9900 0.9392 0.9510 21,100 +0.05(+5.67%)
Mar 11, 2013 0.8770 0.9000 0.8770 0.9000 8,250 +0.06(+7.14%)
Mar 08, 2013 0.7650 0.8600 0.7528 0.8400 21,350 +0.02(+2.44%)
Mar 07, 2013 0.8000 0.8310 0.7530 0.8200 40,341 +0.04(+5.13%)
Mar 06, 2013 0.7440 0.8016 0.7410 0.7800 52,800 +0.04(+5.12%)
Mar 05, 2013 0.7751 0.8100 0.7340 0.7420 36,616 -0.04(-5.12%)
Mar 04, 2013 0.8875 0.8875 0.7620 0.7820 55,324 -0.11(-12.04%)
Mar 01, 2013 0.9181 0.9400 0.8890 0.8890 13,825 -0.02(-1.88%)
Feb 28, 2013 0.9493 0.9690 0.9060 0.9060 19,775 -0.04(-3.98%)
Feb 27, 2013 0.9800 0.9910 0.9420 0.9436 12,650 -0.06(-5.95%)
Feb 26, 2013 1.000 1.020 0.9883 1.003 16,469 -0.01(-0.66%)
Feb 22, 2013 0.9700 1.030 0.9310 1.010 56,100 +0.03(+2.68%)
Feb 21, 2013 0.9660 0.9836 0.9300 0.9836 83,100 +0.02(+2.46%)
Feb 20, 2013 1.007 1.020 0.9600 0.9600 79,200 -0.00(-0.31%)
Feb 19, 2013 1.000 1.030 0.9620 0.9630 24,500 -0.06(-5.59%)
Feb 15, 2013 1.090 1.090 1.000 1.020 152,765 -0.12(-10.76%)
Feb 14, 2013 1.108 1.180 1.108 1.143 10,150 -0.01(-0.61%)
Feb 13, 2013 1.051 1.150 1.040 1.150 23,050 +0.05(+4.55%)
Feb 12, 2013 1.140 1.150 1.086 1.100 68,800 -0.07(-5.97%)
Feb 11, 2013 1.246 1.246 1.152 1.170 51,175 -0.11(-8.60%)
Feb 08, 2013 1.292 1.330 1.260 1.280 23,530 -0.02(-1.54%)
Feb 07, 2013 1.335 1.363 1.282 1.300 9,200 -0.03(-1.96%)
Feb 06, 2013 1.370 1.370 1.310 1.326 9,500 -0.04(-3.21%)
Feb 04, 2013 1.320 1.370 1.310 1.370 31,700 +0.03(+2.24%)
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.