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 28, 2017 0.6263 0.6400 0.6198 0.6250 50,543 -0.01(-0.79%)
Apr 27, 2017 0.6625 0.6625 0.6300 0.6300 5,730 -0.00(-0.47%)
Apr 26, 2017 0.6300 0.6330 0.6300 0.6330 2,950 +0.00(+0.47%)
Apr 25, 2017 0.6427 0.6500 0.6300 0.6300 41,850 -0.02(-2.93%)
Apr 24, 2017 0.6649 0.6649 0.6450 0.6490 11,419 -0.02(-2.73%)
Apr 21, 2017 0.6586 0.6700 0.6586 0.6672 50,500 -0.01(-1.68%)
Apr 20, 2017 0.6652 0.6786 0.6600 0.6786 10,947 +0.01(+1.51%)
Apr 19, 2017 0.6460 0.6689 0.6449 0.6685 50,635 +0.01(+2.20%)
Apr 18, 2017 0.6692 0.6746 0.6541 0.6541 12,000 -0.05(-6.56%)
Apr 17, 2017 0.7042 0.7042 0.6946 0.7000 6,165 +0.01(+1.55%)
Apr 13, 2017 0.6800 0.6983 0.6800 0.6893 3,490 +0.02(+3.61%)
Apr 12, 2017 0.6443 0.6800 0.6443 0.6653 15,900 -0.01(-1.77%)
Apr 11, 2017 0.6600 0.6773 0.6349 0.6773 12,044 +0.05(+7.32%)
Apr 10, 2017 0.6349 0.6349 0.6310 0.6311 5,500 -0.01(-1.39%)
Apr 07, 2017 0.6600 0.6679 0.6250 0.6400 21,300 -0.02(-3.03%)
Apr 06, 2017 0.6250 0.6600 0.6250 0.6600 3,800 +0.04(+5.60%)
Apr 05, 2017 0.6379 0.6379 0.6250 0.6250 1,200 -0.01(-1.87%)
Apr 04, 2017 0.6250 0.6369 0.6250 0.6369 4,750 -0.01(-2.02%)
Apr 03, 2017 0.6249 0.6500 0.6238 0.6500 33,035 +0.01(+1.39%)
Mar 31, 2017 0.6250 0.6411 0.6250 0.6411 7,525 +0.02(+2.58%)
Mar 30, 2017 0.6419 0.6419 0.6250 0.6250 16,643 +0.00(+0.00%)
Mar 29, 2017 0.6479 0.6479 0.6250 0.6250 1,900 -0.01(-2.08%)
Mar 28, 2017 0.6231 0.6383 0.6109 0.6383 5,000 +0.00(+0.36%)
Mar 27, 2017 0.6465 0.6465 0.6360 0.6360 56,500 +0.01(+1.28%)
Mar 24, 2017 0.6101 0.6280 0.6101 0.6280 4,100 -0.01(-1.83%)
Mar 23, 2017 0.6283 0.6419 0.6127 0.6397 8,460 +0.02(+3.18%)
Mar 22, 2017 0.6463 0.6463 0.6200 0.6200 14,500 -0.02(-3.13%)
Mar 21, 2017 0.6307 0.6489 0.6203 0.6400 8,725 +0.01(+1.59%)
Mar 20, 2017 0.6443 0.6443 0.6201 0.6300 4,600 -0.02(-3.66%)
Mar 17, 2017 0.6125 0.6540 0.6037 0.6540 20,138 +0.05(+8.40%)
Mar 16, 2017 0.6280 0.6300 0.6033 0.6033 2,650 -0.02(-2.69%)
Mar 14, 2017 0.6200 0.6200 0.6200 0 -0.02(-2.52%)
Mar 13, 2017 0.6250 0.6360 0.6250 0.6360 7,680 -0.00(-0.14%)
Mar 10, 2017 0.6300 0.6369 0.5968 0.6369 12,700 +0.03(+4.41%)
Mar 09, 2017 0.5796 0.6100 0.5700 0.6100 20,950 +0.03(+4.63%)
Mar 08, 2017 0.5541 0.5890 0.5360 0.5830 13,025 +0.05(+9.50%)
Mar 07, 2017 0.5325 0.5500 0.5324 0.5324 8,200 -0.00(-0.67%)
Mar 06, 2017 0.5620 0.5639 0.5360 0.5360 3,750 -0.04(-6.23%)
Mar 03, 2017 0.5544 0.5767 0.5360 0.5716 27,822 +0.02(+2.71%)
Mar 02, 2017 0.5701 0.5701 0.5556 0.5565 13,522 -0.01(-1.85%)
Mar 01, 2017 0.5820 0.5820 0.5670 0.5670 5,000 -0.04(-6.42%)
Feb 28, 2017 0.6018 0.6110 0.6000 0.6059 55,600 -0.04(-5.68%)
Feb 27, 2017 0.6800 0.6800 0.6400 0.6424 11,421 -0.02(-3.57%)
Feb 24, 2017 0.6770 0.6770 0.6529 0.6662 9,500 -0.01(-1.55%)
Feb 23, 2017 0.6771 0.6800 0.6535 0.6767 5,387 +0.01(+2.04%)
Feb 22, 2017 0.6600 0.6632 0.6555 0.6632 2,400 -0.00(-0.51%)
Feb 21, 2017 0.6749 0.6900 0.6400 0.6666 34,500 -0.06(-8.58%)
Feb 17, 2017 0.7292 0.7292 0.7292 0 +0.14(+22.76%)
Feb 16, 2017 0.5691 0.6231 0.5500 0.5940 13,200 +0.07(+13.14%)
Feb 15, 2017 0.5250 0.5250 0.5250 0.5250 1,380 -0.03(-5.44%)
Feb 14, 2017 0.5690 0.5690 0.5552 0.5552 8,925 +0.00(+0.40%)
Feb 13, 2017 0.5306 0.5530 0.5301 0.5530 12,180 +0.01(+1.24%)
Feb 10, 2017 0.5099 0.5500 0.4960 0.5462 14,980 +0.01(+1.92%)
Feb 09, 2017 0.5500 0.5500 0.5126 0.5359 22,295 +0.00(+0.15%)
Feb 08, 2017 0.5200 0.5351 0.5200 0.5351 11,500 +0.02(+2.90%)
Feb 07, 2017 0.5100 0.5200 0.4960 0.5200 52,900 +0.01(+2.40%)
Feb 06, 2017 0.4780 0.5078 0.4725 0.5078 57,701 +0.03(+5.90%)
Feb 03, 2017 0.4793 0.5000 0.4793 0.4795 19,100 -0.01(-2.42%)
Feb 02, 2017 0.4949 0.5090 0.4864 0.4914 25,900 +0.03(+6.18%)
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.