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 (%)
Nov 30, 2011 0.6071 0.6670 0.5833 0.5833 78,500 -0.00(-0.80%)
Nov 29, 2011 0.5953 0.5953 0.5872 0.5880 24,500 -0.01(-2.00%)
Nov 28, 2011 0.6164 0.6164 0.5865 0.6000 14,304 +0.03(+5.82%)
Nov 23, 2011 0.5670 0.5670 0.5670 0 -0.05(-7.50%)
Nov 22, 2011 0.6140 0.6140 0.6130 0.6130 12,200 +0.05(+8.88%)
Nov 21, 2011 0.6000 0.6017 0.5630 0.5630 24,000 -0.07(-10.48%)
Nov 18, 2011 0.6590 0.6680 0.6289 0.6289 21,800 -0.01(-1.27%)
Nov 17, 2011 0.6605 0.6605 0.6370 0.6370 2,500 -0.02(-2.30%)
Nov 16, 2011 0.6520 0.6520 0.6520 0.6520 63,500 +0.00(+0.08%)
Nov 15, 2011 0.6720 0.6800 0.6411 0.6515 11,300 +0.01(+1.80%)
Nov 14, 2011 0.6840 0.6900 0.6400 0.6400 54,746 +0.00(+0.58%)
Nov 11, 2011 0.6360 0.6400 0.6360 0.6363 75,700 +0.01(+0.84%)
Nov 08, 2011 0.6310 0.6310 0.6310 20,400 -0.02(-2.32%)
Nov 07, 2011 0.6440 0.6700 0.6355 0.6460 10,425 -0.02(-3.21%)
Nov 04, 2011 0.6320 0.6751 0.6320 0.6674 520,000 +0.01(+1.74%)
Nov 03, 2011 0.6560 0.6560 0.6560 0.6560 10,000 +0.00(+0.24%)
Nov 02, 2011 0.6350 0.6570 0.6350 0.6544 53,750 +0.03(+4.04%)
Nov 01, 2011 0.6246 0.6749 0.6135 0.6290 25,950 +0.00(+0.48%)
Oct 31, 2011 0.6255 0.6344 0.6240 0.6260 8,488 -0.02(-3.69%)
Oct 28, 2011 0.6526 0.6994 0.6500 0.6500 42,350 +0.01(+1.48%)
Oct 27, 2011 0.6172 0.6570 0.6172 0.6405 99,150 +0.02(+3.04%)
Oct 26, 2011 0.5670 0.6220 0.5417 0.6216 117,000 +0.10(+19.35%)
Oct 25, 2011 0.5300 0.5380 0.5208 0.5208 35,750 -0.02(-4.09%)
Oct 24, 2011 0.5415 0.5430 0.5415 0.5430 250 +0.02(+4.62%)
Oct 21, 2011 0.5319 0.5319 0.5190 0.5190 4,875 -0.04(-6.32%)
Oct 20, 2011 0.5540 0.5540 0.5540 0.5540 2,000 +0.01(+0.91%)
Oct 19, 2011 0.5486 0.5684 0.5486 0.5490 4,000 -0.00(-0.62%)
Oct 18, 2011 0.5360 0.5660 0.5360 0.5524 5,700 +0.02(+3.16%)
Oct 17, 2011 0.5700 0.5700 0.5355 0.5355 7,500 -0.00(-0.46%)
Oct 14, 2011 0.5402 0.5402 0.5356 0.5380 4,355 -0.03(-5.78%)
Oct 13, 2011 0.5610 0.5710 0.5610 0.5710 6,600 -0.04(-7.03%)
Oct 12, 2011 0.5740 0.6142 0.5740 0.6142 10,205 +0.06(+9.97%)
Oct 11, 2011 0.5560 0.5885 0.5380 0.5585 19,600 -0.02(-4.04%)
Oct 10, 2011 0.5435 0.5820 0.5251 0.5820 7,740 +0.07(+13.23%)
Oct 07, 2011 0.5100 0.5190 0.5100 0.5140 3,250 +0.01(+1.78%)
Oct 06, 2011 0.4875 0.5240 0.4875 0.5050 14,050 +0.01(+2.43%)
Oct 05, 2011 0.4720 0.5300 0.4720 0.4930 27,000 +0.05(+11.87%)
Oct 04, 2011 0.4880 0.4950 0.4370 0.4407 22,400 -0.06(-12.16%)
Oct 03, 2011 0.5290 0.5495 0.4760 0.5017 20,787 -0.03(-6.14%)
Sep 30, 2011 0.5300 0.5345 0.5100 0.5345 13,525 +0.01(+2.69%)
Sep 29, 2011 0.5595 0.5595 0.5100 0.5205 25,850 -0.02(-3.88%)
Sep 28, 2011 0.5642 0.5642 0.5415 0.5415 6,000 -0.02(-2.70%)
Sep 27, 2011 0.6230 0.6230 0.5565 0.5565 42,150 +0.05(+9.12%)
Sep 26, 2011 0.5200 0.5310 0.4780 0.5100 161,172 -0.03(-5.56%)
Sep 23, 2011 0.5300 0.5500 0.5236 0.5400 18,900 -0.02(-3.40%)
Sep 22, 2011 0.6170 0.6265 0.5470 0.5590 28,100 -0.06(-10.27%)
Sep 21, 2011 0.6465 0.6470 0.6230 0.6230 33,700 -0.04(-6.62%)
Sep 20, 2011 0.6810 0.7515 0.6672 0.6672 62,000 -0.02(-3.43%)
Sep 19, 2011 0.7840 0.7840 0.6909 0.6909 16,900 -0.06(-7.88%)
Sep 16, 2011 0.7455 0.7978 0.7286 0.7500 28,760 -0.02(-1.99%)
Sep 15, 2011 0.7535 0.7652 0.7535 0.7652 12,500 +0.01(+1.76%)
Sep 14, 2011 0.7524 0.7928 0.7420 0.7520 17,417 -0.00(-0.20%)
Sep 13, 2011 0.7520 0.7540 0.7410 0.7535 63,219 +0.02(+2.43%)
Sep 12, 2011 0.7470 0.7495 0.7070 0.7356 41,514 -0.01(-1.66%)
Sep 09, 2011 0.8570 0.8570 0.7440 0.7480 76,223 -0.05(-5.91%)
Sep 08, 2011 0.7133 0.9095 0.6961 0.7950 103,692 +0.11(+16.06%)
Sep 07, 2011 0.7107 0.7108 0.6734 0.6850 11,850 -0.02(-3.41%)
Sep 06, 2011 0.6900 0.7295 0.6540 0.7092 52,425 +0.08(+13.47%)
Sep 02, 2011 0.6563 0.6675 0.6147 0.6250 87,608 -0.03(-4.07%)
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.