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 (%)
Aug 11, 2020 2.755 2.755 2.755 0 -0.14(-4.82%)
Aug 10, 2020 3.019 3.100 2.877 2.895 94,700 -0.13(-4.15%)
Aug 07, 2020 3.000 3.050 2.871 3.020 83,700 -0.03(-0.82%)
Aug 06, 2020 2.945 3.050 2.870 3.045 108,052 +0.02(+0.50%)
Aug 05, 2020 3.000 3.090 2.920 3.030 82,004 -0.02(-0.71%)
Aug 04, 2020 3.000 3.080 3.000 3.052 43,594 -0.05(-1.55%)
Aug 03, 2020 3.250 3.250 2.980 3.100 67,786 +0.07(+2.31%)
Jul 31, 2020 2.890 3.030 2.890 3.030 36,000 +0.11(+3.85%)
Jul 30, 2020 2.911 2.918 2.800 2.918 30,414 -0.07(-2.42%)
Jul 29, 2020 2.809 2.990 2.730 2.990 91,479 +0.09(+3.17%)
Jul 28, 2020 2.745 2.995 2.744 2.898 66,210 +0.05(+1.89%)
Jul 27, 2020 2.950 3.040 2.800 2.845 110,511 -0.10(-3.25%)
Jul 24, 2020 2.990 2.990 2.848 2.940 63,100 -0.04(-1.23%)
Jul 23, 2020 2.905 3.096 2.880 2.977 96,724 +0.02(+0.54%)
Jul 22, 2020 3.050 3.120 2.940 2.961 91,996 -0.09(-2.92%)
Jul 21, 2020 3.140 3.161 3.000 3.050 82,836 -0.02(-0.59%)
Jul 20, 2020 3.061 3.140 2.890 3.068 152,597 +0.07(+2.36%)
Jul 17, 2020 2.833 3.015 2.780 2.998 121,500 +0.20(+7.05%)
Jul 16, 2020 2.540 2.950 2.540 2.800 216,308 +0.27(+10.67%)
Jul 15, 2020 2.500 2.530 2.420 2.530 114,087 +0.06(+2.43%)
Jul 14, 2020 2.460 2.500 2.440 2.470 119,699 +0.03(+1.23%)
Jul 13, 2020 2.400 2.520 2.400 2.440 69,492 +0.05(+2.09%)
Jul 10, 2020 2.350 2.394 2.270 2.390 52,100 +0.05(+2.12%)
Jul 09, 2020 2.411 2.450 2.290 2.340 80,526 -0.08(-3.29%)
Jul 08, 2020 2.400 2.450 2.350 2.420 95,222 +0.04(+1.68%)
Jul 07, 2020 2.425 2.450 2.340 2.380 47,654 +0.03(+1.28%)
Jul 06, 2020 2.387 2.387 2.260 2.350 51,735 -0.02(-0.84%)
Jul 02, 2020 2.290 2.500 2.290 2.370 29,400 -0.07(-2.87%)
Jul 01, 2020 2.480 2.490 2.430 2.440 11,792 +0.00(+0.00%)
Jun 30, 2020 2.400 2.460 2.349 2.440 114,651 +0.08(+3.60%)
Jun 29, 2020 2.331 2.390 2.300 2.355 30,627 +0.03(+1.08%)
Jun 26, 2020 2.220 2.360 2.170 2.330 13,700 +0.09(+4.22%)
Jun 25, 2020 2.250 2.250 2.210 2.236 8,764 -0.02(-1.02%)
Jun 24, 2020 2.297 2.297 2.210 2.259 21,033 -0.05(-2.22%)
Jun 23, 2020 2.315 2.360 2.260 2.310 24,839 +0.00(+0.22%)
Jun 22, 2020 2.470 2.470 2.295 2.305 37,093 +0.05(+1.99%)
Jun 19, 2020 2.210 2.310 2.210 2.260 70,600 +0.09(+4.15%)
Jun 18, 2020 2.240 2.240 2.149 2.170 28,025 -0.06(-2.69%)
Jun 17, 2020 2.080 2.244 2.080 2.230 18,750 +0.05(+2.12%)
Jun 16, 2020 2.277 2.277 2.184 2.184 29,352 -0.03(-1.19%)
Jun 15, 2020 2.110 2.230 2.041 2.210 38,352 +0.04(+1.84%)
Jun 12, 2020 2.250 2.300 2.123 2.170 20,200 +0.00(+0.23%)
Jun 11, 2020 2.290 2.380 2.100 2.165 44,721 -0.23(-9.78%)
Jun 10, 2020 2.211 2.400 2.120 2.400 27,984 +0.18(+8.10%)
Jun 09, 2020 2.310 2.351 2.212 2.220 45,393 +0.03(+1.37%)
Jun 08, 2020 2.260 2.260 2.150 2.190 20,653 -0.05(-2.23%)
Jun 05, 2020 2.050 2.240 2.031 2.240 47,600 +0.00(+0.00%)
Jun 04, 2020 2.270 2.320 2.130 2.240 36,239 +0.03(+1.28%)
Jun 03, 2020 2.210 2.280 2.160 2.212 78,500 -0.08(-3.44%)
Jun 02, 2020 2.439 2.440 2.280 2.290 136,735 -0.14(-5.74%)
Jun 01, 2020 2.424 2.450 2.365 2.430 120,559 -0.02(-0.82%)
May 29, 2020 2.380 2.470 2.368 2.450 210,000 +0.13(+5.60%)
May 28, 2020 2.260 2.360 2.260 2.320 188,327 +0.06(+2.65%)
May 27, 2020 2.100 2.274 1.870 2.260 776,941 +0.07(+3.20%)
May 26, 2020 2.430 2.520 2.160 2.190 166,838 -0.24(-9.88%)
May 22, 2020 2.399 2.490 2.370 2.430 83,700 +0.06(+2.64%)
May 21, 2020 2.400 2.400 2.096 2.368 158,250 +0.07(+2.93%)
May 20, 2020 2.350 2.390 2.250 2.300 52,972 -0.05(-2.13%)
May 19, 2020 2.210 2.350 2.160 2.350 149,297 +0.16(+7.31%)
May 18, 2020 2.250 2.320 2.050 2.190 110,517 -0.05(-2.25%)
May 15, 2020 2.150 2.250 2.100 2.240 149,600 +0.15(+7.20%)
May 14, 2020 1.850 2.150 1.850 2.090 334,089 +0.25(+13.75%)
May 13, 2020 1.640 1.940 1.640 1.837 287,902 +0.25(+15.56%)
May 12, 2020 1.600 1.600 1.561 1.590 49,066 +0.01(+0.77%)
May 11, 2020 1.614 1.650 1.480 1.578 99,933 -0.03(-2.07%)
May 08, 2020 1.600 1.685 1.600 1.611 42,800 +0.04(+2.62%)
May 07, 2020 1.520 1.590 1.515 1.570 59,695 +0.06(+3.63%)
May 06, 2020 1.510 1.520 1.480 1.515 19,492 +0.01(+1.00%)
May 05, 2020 1.406 1.500 1.406 1.500 23,647 +0.08(+5.63%)
May 04, 2020 1.310 1.460 1.280 1.420 140,937 +0.00(+0.07%)
May 01, 2020 1.379 1.429 1.360 1.419 31,800 -0.03(-2.14%)
Apr 30, 2020 1.520 1.520 1.390 1.450 65,767 -0.08(-5.23%)
Apr 29, 2020 1.490 1.535 1.470 1.530 52,306 +0.02(+1.32%)
Apr 28, 2020 1.569 1.610 1.510 1.510 26,275 -0.03(-1.95%)
Apr 27, 2020 1.470 1.590 1.470 1.540 121,079 +0.09(+6.21%)
Apr 24, 2020 1.360 1.493 1.336 1.450 137,700 +0.13(+9.85%)
Apr 23, 2020 1.326 1.370 1.320 1.320 33,776 +0.02(+1.15%)
Apr 22, 2020 1.300 1.313 1.282 1.305 24,013 +0.05(+4.02%)
Apr 21, 2020 1.231 1.262 1.190 1.255 15,017 -0.05(-3.49%)
Apr 20, 2020 1.240 1.339 1.240 1.300 59,238 +0.04(+3.26%)
Apr 17, 2020 1.290 1.290 1.210 1.259 10,300 -0.03(-2.53%)
Apr 16, 2020 1.328 1.328 1.260 1.292 19,081 -0.01(-0.65%)
Apr 15, 2020 1.360 1.360 1.250 1.300 44,314 -0.06(-4.58%)
Apr 14, 2020 1.300 1.390 1.297 1.362 75,439 +0.12(+10.08%)
Apr 13, 2020 1.210 1.270 1.190 1.238 54,889 +0.08(+6.70%)
Apr 09, 2020 1.128 1.210 1.128 1.160 38,700 +0.09(+8.41%)
Apr 08, 2020 1.110 1.110 1.070 1.070 7,675 +0.01(+0.94%)
Apr 07, 2020 1.090 1.100 1.060 1.060 29,630 -0.02(-1.76%)
Apr 06, 2020 1.220 1.220 0.9600 1.079 48,045 +0.03(+3.02%)
Apr 03, 2020 1.050 1.070 0.9702 1.047 15,700 +0.03(+2.59%)
Apr 02, 2020 0.8620 1.100 0.8620 1.021 50,500 +0.08(+8.62%)
Apr 01, 2020 0.9400 0.9690 0.9275 0.9400 4,369 -0.07(-6.93%)
Mar 31, 2020 1.017 1.017 0.9458 1.010 39,350 -0.03(-3.16%)
Mar 30, 2020 1.050 1.100 0.9400 1.043 62,150 -0.10(-8.51%)
Mar 27, 2020 1.100 1.150 1.094 1.140 5,900 -0.08(-6.56%)
Mar 26, 2020 1.219 1.250 1.150 1.220 61,373 +0.07(+6.09%)
Mar 25, 2020 1.062 1.200 1.062 1.150 25,715 +0.06(+5.55%)
Mar 24, 2020 1.000 1.190 1.000 1.089 31,605 +0.11(+11.70%)
Mar 23, 2020 0.8750 1.050 0.8750 0.9754 28,974 -0.02(-2.25%)
Mar 20, 2020 1.040 1.070 0.9433 0.9979 17,000 +0.01(+0.80%)
Mar 19, 2020 0.8800 0.9900 0.8797 0.9900 33,514 +0.07(+8.11%)
Mar 18, 2020 1.030 1.035 0.8509 0.9157 71,743 -0.11(-11.10%)
Mar 17, 2020 0.9775 1.130 0.9775 1.030 40,280 +0.09(+9.56%)
Mar 16, 2020 0.7362 0.9800 0.7153 0.9401 226,549 -0.05(-5.04%)
Mar 13, 2020 1.200 1.270 0.9000 0.9900 96,200 -0.08(-7.48%)
Mar 12, 2020 0.9090 1.340 0.9090 1.070 100,352 -0.28(-20.74%)
Mar 11, 2020 1.350 1.364 1.100 1.350 61,111 -0.02(-1.46%)
Mar 10, 2020 1.350 1.400 1.282 1.370 61,667 -0.03(-1.94%)
Mar 09, 2020 1.315 1.476 1.315 1.397 52,127 -0.03(-2.33%)
Mar 06, 2020 1.540 1.540 1.431 1.431 47,000 -0.05(-3.34%)
Mar 05, 2020 1.458 1.500 1.400 1.480 19,480 +0.04(+2.78%)
Mar 04, 2020 1.510 1.510 1.420 1.440 27,448 -0.06(-4.00%)
Mar 03, 2020 1.470 1.550 1.470 1.500 58,671 +0.04(+2.74%)
Mar 02, 2020 1.432 1.505 1.380 1.460 59,140 +0.01(+0.58%)
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%)
Dec 02, 2019 1.370 1.409 1.330 1.370 43,587 -0.03(-2.49%)
Nov 29, 2019 1.390 1.459 1.390 1.405 7,700 +0.07(+5.24%)
Nov 27, 2019 1.363 1.363 1.320 1.335 7,300 +0.01(+1.14%)
Nov 26, 2019 1.315 1.390 1.315 1.320 28,207 -0.05(-4.00%)
Nov 25, 2019 1.361 1.428 1.361 1.375 17,813 +0.01(+1.10%)
Nov 22, 2019 1.380 1.380 1.340 1.360 6,900 +0.03(+1.87%)
Nov 21, 2019 1.290 1.400 1.290 1.335 16,046 -0.05(-3.96%)
Nov 20, 2019 1.394 1.415 1.390 1.390 7,225 -0.05(-3.47%)
Nov 19, 2019 1.399 1.440 1.399 1.440 3,039 +0.01(+0.70%)
Nov 18, 2019 1.440 1.443 1.400 1.430 31,095 -0.01(-0.69%)
Nov 15, 2019 1.401 1.460 1.400 1.440 19,100 +0.03(+2.13%)
Nov 14, 2019 1.410 1.420 1.400 1.410 3,100 -0.02(-1.40%)
Nov 13, 2019 1.470 1.470 1.411 1.430 30,412 +0.01(+0.59%)
Nov 12, 2019 1.345 1.422 1.345 1.422 12,800 +0.04(+3.01%)
Nov 11, 2019 1.370 1.385 1.340 1.380 22,221 +0.03(+2.22%)
Nov 08, 2019 1.350 1.389 1.320 1.350 11,000 +0.00(+0.00%)
Nov 07, 2019 1.420 1.420 1.320 1.350 29,488 -0.05(-3.57%)
Nov 06, 2019 1.290 1.410 1.290 1.400 24,000 +0.03(+2.19%)
Nov 05, 2019 1.370 1.390 1.340 1.370 46,432 -0.01(-1.03%)
Nov 04, 2019 1.390 1.440 1.380 1.384 40,706 -0.05(-3.20%)
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.