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 28, 2014 0.8980 0.9600 0.8941 0.9500 7,050 -0.03(-3.06%)
Nov 26, 2014 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Nov 24, 2014 0.9800 0.9800 0.9800 0 +0.02(+2.13%)
Nov 21, 2014 1.020 1.020 0.9550 0.9596 10,785 -0.04(-4.04%)
Nov 20, 2014 1.000 1.000 1.000 1.000 815 +0.02(+1.68%)
Nov 19, 2014 0.9600 0.9835 0.9300 0.9835 21,010 -0.02(-1.65%)
Nov 18, 2014 0.8750 1.000 0.8750 1.000 8,550 +0.08(+8.28%)
Nov 17, 2014 0.9250 0.9250 0.8690 0.9235 1,250 +0.02(+2.37%)
Nov 14, 2014 0.8401 0.9099 0.8266 0.9021 21,750 +0.03(+3.22%)
Nov 13, 2014 0.8880 0.8880 0.8740 0.8740 5,000 +0.00(+0.01%)
Nov 12, 2014 0.8810 0.8810 0.8440 0.8739 5,250 +0.06(+7.21%)
Nov 11, 2014 0.7880 0.8151 0.7880 0.8151 1,151 +0.05(+7.11%)
Nov 10, 2014 0.7472 0.7610 0.7365 0.7610 4,297 -0.02(-2.62%)
Nov 07, 2014 0.7452 0.7957 0.7452 0.7815 14,900 +0.09(+12.45%)
Nov 06, 2014 0.6860 0.7320 0.6860 0.6950 60,875 +0.01(+0.72%)
Nov 05, 2014 0.7200 0.7260 0.6900 0.6900 24,150 -0.03(-3.77%)
Nov 04, 2014 0.7500 0.7500 0.7170 0.7170 10,650 -0.00(-0.21%)
Nov 03, 2014 0.7727 0.7727 0.7160 0.7185 23,115 -0.06(-7.53%)
Oct 31, 2014 0.7472 0.7770 0.7445 0.7770 37,800 -0.03(-3.98%)
Oct 30, 2014 0.8400 0.8400 0.7899 0.8092 34,933 -0.03(-3.23%)
Oct 29, 2014 0.8860 0.9015 0.8362 0.8362 35,150 -0.04(-4.65%)
Oct 28, 2014 0.8800 0.9340 0.8720 0.8770 11,200 +0.03(+3.84%)
Oct 27, 2014 0.8160 0.8446 0.8139 0.8446 7,180 +0.03(+3.77%)
Oct 24, 2014 0.8340 0.8410 0.8139 0.8139 19,630 -0.02(-2.06%)
Oct 23, 2014 0.8123 0.8500 0.8080 0.8310 54,725 -0.05(-5.25%)
Oct 22, 2014 0.9490 0.9490 0.8344 0.8770 18,685 -0.09(-9.40%)
Oct 21, 2014 0.9752 1.000 0.9680 0.9680 4,600 -0.03(-3.20%)
Oct 20, 2014 1.005 1.005 1.000 1.000 5,600 -0.06(-5.66%)
Oct 17, 2014 1.120 1.120 1.057 1.060 1,400 -0.02(-1.85%)
Oct 16, 2014 1.083 1.083 1.080 1.080 1,500 -0.04(-3.57%)
Oct 15, 2014 1.100 1.120 1.100 1.120 6,050 +0.02(+2.16%)
Oct 14, 2014 1.100 1.120 1.096 1.096 3,255 -0.02(-2.12%)
Oct 13, 2014 1.130 1.130 1.080 1.120 3,698 -0.03(-2.27%)
Oct 10, 2014 1.050 1.146 1.070 1.146 6,600 +0.08(+7.10%)
Oct 09, 2014 1.020 1.080 1.020 1.070 34,950 +0.06(+5.94%)
Oct 08, 2014 0.9564 1.010 0.9525 1.010 3,800 +0.08(+8.95%)
Oct 07, 2014 0.9090 0.9280 0.9070 0.9270 19,175 +0.08(+9.57%)
Oct 06, 2014 0.8260 0.8635 0.8260 0.8460 20,615 +0.06(+7.77%)
Oct 03, 2014 0.8500 0.8830 0.7850 0.7850 16,088 -0.01(-1.13%)
Oct 02, 2014 0.8648 0.8648 0.7750 0.7940 19,600 -0.04(-4.34%)
Oct 01, 2014 0.7700 0.8440 0.7700 0.8300 60,300 +0.02(+2.89%)
Sep 30, 2014 0.8500 0.8500 0.8067 0.8067 23,414 -0.05(-6.21%)
Sep 29, 2014 0.9010 0.9070 0.8601 0.8601 25,840 -0.10(-10.81%)
Sep 26, 2014 0.9800 0.9900 0.9300 0.9643 33,135 -0.03(-2.60%)
Sep 25, 2014 1.006 1.030 0.9900 0.9900 43,722 -0.05(-4.81%)
Sep 24, 2014 1.007 1.040 1.000 1.040 1,350 +0.01(+0.97%)
Sep 23, 2014 1.040 1.080 1.030 1.030 7,358 +0.04(+3.83%)
Sep 22, 2014 1.046 1.050 0.9911 0.9920 55,428 -0.10(-9.24%)
Sep 19, 2014 1.131 1.140 1.060 1.093 16,450 -0.05(-4.12%)
Sep 18, 2014 1.180 1.200 1.140 1.140 21,984 -0.08(-6.56%)
Sep 17, 2014 1.200 1.220 1.200 1.220 3,395 +0.04(+3.39%)
Sep 16, 2014 1.180 1.180 1.180 1.180 4,000 +0.00(+0.21%)
Sep 15, 2014 1.177 1.120 1.177 12,200 +0.08(+7.05%)
Sep 12, 2014 1.157 1.160 1.100 1.100 32,950 -0.07(-5.98%)
Sep 11, 2014 1.210 1.210 1.161 1.170 6,860 -0.01(-0.85%)
Sep 10, 2014 1.200 1.200 1.180 1.180 16,800 -0.02(-1.67%)
Sep 09, 2014 1.235 1.235 1.173 1.200 14,584 -0.03(-2.61%)
Sep 08, 2014 1.229 1.232 1.210 1.232 6,650 -0.04(-2.90%)
Sep 05, 2014 1.300 1.300 1.269 1.269 6,300 -0.04(-3.20%)
Sep 04, 2014 1.312 1.350 1.290 1.311 9,665 -0.02(-1.41%)
Sep 03, 2014 1.295 1.330 1.290 1.330 19,300 -0.03(-2.29%)
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.