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, 2018 2.079 2.120 2.052 2.080 15,215 -0.04(-1.89%)
Apr 27, 2018 2.078 2.120 2.060 2.120 11,977 +0.05(+2.42%)
Apr 26, 2018 2.103 2.110 2.060 2.070 19,740 -0.03(-1.43%)
Apr 25, 2018 2.060 2.100 2.020 2.100 8,357 +0.04(+1.94%)
Apr 24, 2018 2.030 2.060 2.003 2.060 15,078 +0.04(+1.75%)
Apr 23, 2018 2.049 2.070 2.017 2.025 21,424 -0.04(-1.72%)
Apr 20, 2018 2.050 2.080 2.050 2.060 14,411 -0.03(-1.56%)
Apr 19, 2018 2.110 2.111 2.081 2.093 25,801 +0.00(+0.13%)
Apr 18, 2018 2.090 2.107 2.050 2.090 17,377 +0.00(+0.01%)
Apr 17, 2018 2.070 2.092 2.060 2.090 28,644 -0.01(-0.63%)
Apr 16, 2018 2.008 2.104 2.008 2.103 29,406 +0.05(+2.59%)
Apr 13, 2018 1.992 2.128 1.920 2.050 58,012 +0.06(+3.02%)
Apr 12, 2018 1.939 2.006 1.939 1.990 40,660 +0.05(+2.58%)
Apr 11, 2018 1.910 1.960 1.880 1.940 12,760 +0.00(+0.10%)
Apr 10, 2018 1.950 1.950 1.871 1.938 35,170 +0.03(+1.46%)
Apr 09, 2018 1.923 1.930 1.888 1.910 28,150 +0.02(+1.06%)
Apr 06, 2018 1.910 1.970 1.880 1.890 36,215 -0.07(-3.57%)
Apr 05, 2018 1.870 1.960 1.751 1.960 35,240 +0.12(+6.52%)
Apr 04, 2018 1.942 2.000 1.830 1.840 35,912 -0.11(-5.64%)
Apr 03, 2018 1.940 1.976 1.850 1.950 48,826 +0.06(+3.17%)
Apr 02, 2018 1.689 1.936 1.689 1.890 76,140 +0.19(+11.50%)
Mar 29, 2018 1.695 1.695 1.695 0 +0.07(+4.19%)
Mar 28, 2018 1.731 1.740 1.610 1.627 30,402 -0.11(-6.12%)
Mar 27, 2018 1.692 1.736 1.660 1.733 27,160 +0.06(+3.77%)
Mar 26, 2018 1.626 1.738 1.620 1.670 102,547 +0.04(+2.38%)
Mar 23, 2018 1.561 1.652 1.550 1.631 129,968 +0.09(+5.70%)
Mar 22, 2018 1.500 1.552 1.500 1.543 40,980 +0.04(+2.88%)
Mar 21, 2018 1.415 1.508 1.415 1.500 45,749 +0.09(+6.38%)
Mar 20, 2018 1.400 1.465 1.400 1.410 27,445 +0.03(+2.27%)
Mar 19, 2018 1.378 1.405 1.330 1.379 12,688 +0.05(+3.66%)
Mar 16, 2018 1.230 1.350 1.230 1.330 15,150 +0.10(+8.14%)
Mar 15, 2018 1.200 1.250 1.200 1.230 9,350 +0.06(+4.91%)
Mar 14, 2018 1.190 1.190 1.172 1.172 5,100 -0.02(-1.47%)
Mar 13, 2018 1.160 1.190 1.160 1.190 4,575 +0.02(+1.70%)
Mar 12, 2018 1.180 1.190 1.165 1.170 10,400 -0.02(-1.68%)
Mar 09, 2018 1.201 1.250 1.186 1.190 3,675 +0.03(+3.01%)
Mar 08, 2018 1.198 1.210 1.155 1.155 13,265 -0.04(-3.39%)
Mar 07, 2018 1.240 1.240 1.170 1.196 17,250 -0.04(-3.35%)
Mar 06, 2018 1.220 1.250 1.220 1.237 16,425 +0.04(+3.09%)
Mar 05, 2018 1.200 1.250 1.198 1.200 38,483 -0.01(-0.45%)
Mar 02, 2018 1.164 1.220 1.164 1.205 14,010 -0.01(-1.20%)
Mar 01, 2018 1.209 1.220 1.150 1.220 10,881 -0.03(-2.03%)
Feb 28, 2018 1.250 1.250 1.196 1.245 7,924 +0.03(+2.07%)
Feb 27, 2018 1.270 1.280 1.194 1.220 16,186 -0.08(-6.15%)
Feb 26, 2018 1.296 1.310 1.270 1.300 19,740 +0.03(+2.36%)
Feb 23, 2018 1.103 1.299 1.103 1.270 14,629 +0.07(+5.83%)
Feb 22, 2018 1.200 1.213 1.180 1.200 9,205 +0.00(+0.00%)
Feb 21, 2018 1.304 1.304 1.200 1.200 22,039 -0.08(-6.44%)
Feb 20, 2018 1.275 1.283 1.270 1.283 4,362 -0.04(-2.83%)
Feb 16, 2018 1.320 1.320 1.320 0 +0.00(+0.00%)
Feb 15, 2018 1.336 1.336 1.298 1.320 11,162 +0.02(+1.28%)
Feb 14, 2018 1.151 1.303 1.140 1.303 42,381 +0.16(+13.57%)
Feb 13, 2018 1.171 1.171 1.140 1.148 18,400 -0.05(-4.37%)
Feb 12, 2018 1.220 1.220 1.140 1.200 19,745 -0.02(-1.64%)
Feb 09, 2018 1.250 1.281 1.181 1.220 44,160 -0.04(-3.17%)
Feb 08, 2018 1.300 1.306 1.260 1.260 12,915 -0.08(-6.14%)
Feb 07, 2018 1.358 1.358 1.320 1.342 5,807 -0.01(-0.56%)
Feb 06, 2018 1.300 1.360 1.299 1.350 14,292 +0.04(+3.05%)
Feb 05, 2018 1.390 1.390 1.320 1.310 38,498 -0.08(-5.62%)
Feb 02, 2018 1.430 1.430 1.377 1.388 31,678 -0.03(-2.25%)
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.