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, 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%)
Nov 01, 2019 1.450 1.460 1.410 1.430 13,800 -0.04(-2.72%)
Oct 31, 2019 1.530 1.530 1.440 1.470 44,250 +0.03(+1.74%)
Oct 30, 2019 1.460 1.460 1.445 1.445 8,595 -0.01(-0.35%)
Oct 29, 2019 1.430 1.460 1.420 1.450 7,100 -0.02(-1.36%)
Oct 28, 2019 1.498 1.500 1.450 1.470 18,118 -0.04(-2.68%)
Oct 25, 2019 1.550 1.550 1.500 1.510 92,500 -0.03(-1.75%)
Oct 24, 2019 1.520 1.560 1.520 1.537 48,610 +0.01(+0.81%)
Oct 23, 2019 1.570 1.610 1.525 1.525 95,399 -0.05(-2.87%)
Oct 22, 2019 1.540 1.570 1.490 1.570 29,062 +0.05(+3.29%)
Oct 21, 2019 1.520 1.530 1.500 1.520 43,781 +0.03(+2.01%)
Oct 18, 2019 1.490 1.500 1.480 1.490 9,900 +0.01(+0.68%)
Oct 17, 2019 1.450 1.514 1.440 1.480 42,690 +0.06(+4.23%)
Oct 16, 2019 1.400 1.420 1.370 1.420 16,935 +0.02(+1.43%)
Oct 15, 2019 1.380 1.400 1.370 1.400 16,103 -0.06(-4.11%)
Oct 14, 2019 1.435 1.460 1.400 1.460 33,400 +0.05(+3.55%)
Oct 11, 2019 1.459 1.459 1.350 1.410 29,000 -0.03(-1.81%)
Oct 10, 2019 1.490 1.490 1.410 1.436 64,830 -0.06(-4.27%)
Oct 09, 2019 1.470 1.500 1.470 1.500 9,400 +0.01(+0.67%)
Oct 08, 2019 1.500 1.505 1.463 1.490 54,529 -0.03(-1.94%)
Oct 07, 2019 1.515 1.524 1.510 1.520 24,310 +0.02(+1.65%)
Oct 04, 2019 1.520 1.520 1.490 1.495 30,000 -0.02(-1.00%)
Oct 03, 2019 1.540 1.540 1.470 1.510 236,889 -0.19(-11.18%)
Oct 02, 2019 1.683 1.700 1.650 1.700 16,398 +0.06(+3.66%)
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.