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 (%)
Dec 31, 2013 1.090 1.090 1.090 0 +0.04(+3.81%)
Dec 30, 2013 1.070 1.090 1.050 1.050 14,720 -0.04(-3.67%)
Dec 27, 2013 1.060 1.090 1.060 1.090 0 +0.00(+0.00%)
Dec 26, 2013 1.096 1.100 1.090 1.090 8,930 +0.01(+0.93%)
Dec 24, 2013 1.059 1.080 1.054 1.080 2,185 +0.02(+1.89%)
Dec 23, 2013 1.070 1.090 1.030 1.060 15,607 -0.04(-3.64%)
Dec 20, 2013 1.030 1.102 1.020 1.100 0 +0.02(+1.85%)
Dec 19, 2013 1.070 1.097 1.040 1.080 4,910 -0.02(-1.82%)
Dec 18, 2013 1.104 1.113 1.080 1.100 3,010 -0.02(-1.73%)
Dec 17, 2013 1.100 1.119 1.100 1.119 3,300 +0.03(+2.70%)
Dec 16, 2013 1.085 1.090 1.080 1.090 3,700 -0.05(-4.39%)
Dec 13, 2013 1.110 1.157 1.070 1.140 0 +0.01(+0.88%)
Dec 12, 2013 1.120 1.130 1.111 1.130 11,610 -0.02(-1.74%)
Dec 11, 2013 1.150 1.150 1.150 1.150 4,100 +0.00(+0.00%)
Dec 10, 2013 1.150 1.160 1.150 1.150 6,873 +0.04(+3.60%)
Dec 09, 2013 1.100 1.130 1.100 1.110 2,638 -0.01(-0.67%)
Dec 06, 2013 1.120 1.120 1.100 1.117 6,000 +0.03(+2.52%)
Dec 05, 2013 1.070 1.100 1.070 1.090 8,128 +0.02(+1.87%)
Dec 04, 2013 1.070 1.110 1.070 1.070 10,985 -0.03(-2.73%)
Dec 03, 2013 1.091 1.110 1.090 1.100 6,400 -0.01(-1.23%)
Dec 02, 2013 1.119 1.129 1.110 1.114 16,700 +0.00(+0.33%)
Nov 29, 2013 1.100 1.110 1.100 1.110 4,450 +0.02(+1.83%)
Nov 27, 2013 1.034 1.090 1.022 1.090 24,900 +0.05(+5.21%)
Nov 26, 2013 1.080 1.080 1.036 1.036 16,600 +0.03(+2.57%)
Nov 25, 2013 1.020 1.050 1.000 1.010 32,210 -0.06(-5.49%)
Nov 22, 2013 1.030 1.080 1.010 1.069 8,320 +0.05(+4.77%)
Nov 21, 2013 1.080 1.080 1.010 1.020 12,300 -0.03(-2.86%)
Nov 20, 2013 1.070 1.080 1.050 1.050 9,500 -0.04(-3.66%)
Nov 19, 2013 1.100 1.100 1.070 1.090 9,900 -0.01(-0.92%)
Nov 18, 2013 1.100 1.110 1.090 1.100 13,704 -0.05(-4.35%)
Nov 15, 2013 1.110 1.160 1.110 1.150 17,347 +0.03(+2.68%)
Nov 14, 2013 1.120 1.120 1.120 1.120 11,175 -0.02(-1.75%)
Nov 12, 2013 1.100 1.170 1.070 1.140 62,500 +0.07(+6.54%)
Nov 11, 2013 1.060 1.072 1.060 1.070 15,646 -0.00(-0.09%)
Nov 08, 2013 1.057 1.071 1.057 1.071 38,000 -0.07(-6.05%)
Nov 07, 2013 1.139 1.140 1.120 1.140 68,750 +0.05(+4.68%)
Nov 06, 2013 1.050 1.089 1.050 1.089 16,600 -0.00(-0.09%)
Nov 05, 2013 1.065 1.090 1.065 1.090 1,000 +0.01(+0.93%)
Nov 04, 2013 1.110 1.120 1.080 1.080 8,804 -0.08(-6.90%)
Nov 01, 2013 1.110 1.177 1.110 1.160 13,036 +0.03(+2.53%)
Oct 31, 2013 1.131 1.131 1.131 1.131 400 -0.02(-1.87%)
Oct 30, 2013 1.160 1.174 1.150 1.153 9,660 -0.01(-0.60%)
Oct 29, 2013 1.120 1.169 1.120 1.160 48,955 +0.03(+2.61%)
Oct 28, 2013 1.140 1.150 1.117 1.131 9,116 -0.03(-2.18%)
Oct 25, 2013 1.160 1.160 1.100 1.156 34,500 +0.01(+0.50%)
Oct 24, 2013 1.200 1.230 1.150 1.150 48,726 -0.07(-5.39%)
Oct 23, 2013 1.150 1.216 1.140 1.216 18,946 +0.04(+3.01%)
Oct 22, 2013 1.150 1.190 1.150 1.180 25,054 +0.04(+3.51%)
Oct 21, 2013 1.150 1.160 1.110 1.140 20,300 +0.04(+3.65%)
Oct 18, 2013 1.130 1.134 1.080 1.100 23,700 -0.02(-1.79%)
Oct 17, 2013 1.050 1.138 1.041 1.120 34,723 +0.15(+15.23%)
Oct 16, 2013 0.9900 0.9900 0.9317 0.9720 42,585 -0.03(-2.79%)
Oct 15, 2013 1.018 1.022 0.9790 0.9999 8,300 -0.06(-5.67%)
Oct 14, 2013 1.023 1.060 1.020 1.060 2,900 +0.00(+0.00%)
Oct 11, 2013 1.050 1.070 0.9961 1.060 36,500 +0.02(+1.79%)
Oct 10, 2013 1.020 1.050 0.9785 1.041 27,500 +0.02(+1.83%)
Oct 09, 2013 1.030 1.050 1.000 1.023 39,676 -0.02(-1.66%)
Oct 08, 2013 1.080 1.080 1.030 1.040 23,698 -0.05(-4.31%)
Oct 07, 2013 1.091 1.100 1.050 1.087 30,600 -0.03(-2.73%)
Oct 04, 2013 1.120 1.130 1.110 1.117 28,975 +0.01(+0.65%)
Oct 03, 2013 1.170 1.170 1.110 1.110 6,000 -0.04(-3.47%)
Oct 02, 2013 1.134 1.160 1.134 1.150 4,550 +0.02(+1.77%)
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.