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 (%)
Feb 28, 2020 1.470 1.550 1.350 1.452 71,400 -0.15(-9.28%)
Feb 27, 2020 1.660 1.720 1.500 1.600 155,002 -0.17(-9.38%)
Feb 26, 2020 1.670 1.770 1.590 1.766 32,094 +0.07(+4.27%)
Feb 25, 2020 1.740 1.760 1.671 1.693 13,991 -0.05(-2.66%)
Feb 24, 2020 1.820 1.820 1.730 1.740 66,939 +0.01(+0.55%)
Feb 21, 2020 1.730 1.800 1.729 1.730 72,400 -0.02(-1.14%)
Feb 20, 2020 1.710 1.768 1.710 1.750 43,840 +0.04(+2.34%)
Feb 19, 2020 1.880 1.880 1.710 1.710 48,229 -0.05(-2.84%)
Feb 18, 2020 1.710 1.820 1.700 1.760 113,907 +0.04(+2.56%)
Feb 14, 2020 1.690 1.730 1.690 1.716 67,400 +0.03(+1.54%)
Feb 13, 2020 1.656 1.700 1.655 1.690 74,265 +0.04(+2.42%)
Feb 12, 2020 1.575 1.650 1.550 1.650 62,885 +0.09(+5.77%)
Feb 11, 2020 1.570 1.587 1.560 1.560 37,900 +0.00(+0.00%)
Feb 10, 2020 1.553 1.578 1.523 1.560 29,610 -0.00(-0.30%)
Feb 07, 2020 1.520 1.581 1.520 1.565 22,600 +0.01(+0.92%)
Feb 06, 2020 1.570 1.585 1.550 1.550 14,075 -0.02(-1.24%)
Feb 05, 2020 1.560 1.580 1.530 1.570 17,526 +0.02(+0.96%)
Feb 04, 2020 1.610 1.618 1.538 1.555 43,385 -0.07(-4.01%)
Feb 03, 2020 1.666 1.666 1.590 1.620 30,049 +0.02(+1.25%)
Jan 31, 2020 1.550 1.619 1.550 1.600 20,700 +0.03(+1.91%)
Jan 30, 2020 1.573 1.590 1.560 1.570 11,867 -0.01(-0.63%)
Jan 29, 2020 1.530 1.580 1.528 1.580 3,875 +0.06(+3.61%)
Jan 28, 2020 1.550 1.550 1.510 1.525 30,544 -0.04(-2.52%)
Jan 27, 2020 1.610 1.610 1.540 1.564 19,740 +0.02(+1.58%)
Jan 24, 2020 1.570 1.570 1.530 1.540 21,200 -0.01(-0.52%)
Jan 23, 2020 1.490 1.548 1.490 1.548 14,868 +0.05(+3.21%)
Jan 22, 2020 1.510 1.510 1.460 1.500 38,865 -0.01(-0.70%)
Jan 21, 2020 1.550 1.550 1.496 1.510 16,282 -0.02(-1.28%)
Jan 17, 2020 1.500 1.530 1.470 1.530 26,800 +0.01(+0.66%)
Jan 16, 2020 1.630 1.630 1.470 1.520 36,775 -0.06(-3.80%)
Jan 15, 2020 1.502 1.580 1.502 1.580 50,765 +0.09(+6.04%)
Jan 14, 2020 1.410 1.500 1.410 1.490 34,143 +0.04(+2.76%)
Jan 13, 2020 1.490 1.504 1.430 1.450 58,836 -0.07(-4.48%)
Jan 10, 2020 1.410 1.518 1.410 1.518 104,300 +0.03(+1.79%)
Jan 09, 2020 1.519 1.540 1.475 1.491 25,713 -0.08(-5.01%)
Jan 08, 2020 1.550 1.610 1.550 1.570 14,478 -0.04(-2.48%)
Jan 07, 2020 1.660 1.660 1.590 1.610 40,183 +0.01(+0.63%)
Jan 06, 2020 1.662 1.664 1.600 1.600 32,434 -0.05(-2.79%)
Jan 03, 2020 1.671 1.690 1.593 1.646 89,000 -0.02(-1.44%)
Jan 02, 2020 1.670 1.700 1.651 1.670 41,474 +0.00(+0.00%)
Dec 31, 2019 1.610 1.700 1.610 1.670 7,000 +0.06(+3.60%)
Dec 30, 2019 1.620 1.630 1.570 1.612 51,850 -0.00(-0.04%)
Dec 27, 2019 1.720 1.720 1.610 1.613 62,900 -0.13(-7.48%)
Dec 26, 2019 1.720 1.743 1.580 1.743 26,279 +0.03(+1.93%)
Dec 24, 2019 1.620 1.715 1.620 1.710 31,700 +0.06(+3.64%)
Dec 23, 2019 1.600 1.650 1.600 1.650 34,597 +0.04(+2.48%)
Dec 20, 2019 1.587 1.615 1.520 1.610 108,500 +0.01(+0.31%)
Dec 19, 2019 1.640 1.650 1.590 1.605 29,451 +0.00(+0.31%)
Dec 18, 2019 1.590 1.600 1.580 1.600 23,545 +0.04(+2.56%)
Dec 17, 2019 1.560 1.590 1.558 1.560 18,662 -0.02(-1.27%)
Dec 16, 2019 1.534 1.580 1.500 1.580 55,879 +0.08(+5.33%)
Dec 13, 2019 1.450 1.530 1.420 1.500 93,100 +0.06(+4.17%)
Dec 12, 2019 1.450 1.490 1.430 1.440 26,446 -0.01(-0.35%)
Dec 11, 2019 1.450 1.460 1.430 1.445 16,588 -0.00(-0.34%)
Dec 10, 2019 1.440 1.460 1.420 1.450 32,800 +0.01(+0.69%)
Dec 09, 2019 1.465 1.465 1.416 1.440 1,750 +0.02(+1.27%)
Dec 06, 2019 1.430 1.460 1.400 1.422 18,300 -0.07(-4.88%)
Dec 05, 2019 1.450 1.500 1.430 1.495 58,251 +0.09(+6.77%)
Dec 04, 2019 1.410 1.420 1.400 1.400 10,174 -0.01(-0.71%)
Dec 03, 2019 1.370 1.410 1.302 1.410 27,300 +0.04(+2.92%)
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.