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 (%)
Mar 30, 2012 0.9160 0.9160 0.8177 0.8955 4,650 +0.05(+5.66%)
Mar 29, 2012 0.9050 0.9050 0.8475 0.8475 13,000 -0.06(-6.87%)
Mar 28, 2012 0.9100 0.9240 0.9100 0.9100 24,556 -0.00(-0.11%)
Mar 27, 2012 0.9120 0.9120 0.9090 0.9110 22,000 +0.01(+1.22%)
Mar 26, 2012 0.8735 0.9000 0.8735 0.9000 6,800 +0.04(+4.54%)
Mar 23, 2012 0.8650 0.8745 0.8440 0.8609 42,470 +0.01(+1.28%)
Mar 22, 2012 0.8000 0.8500 0.7870 0.8500 75,650 +0.08(+10.39%)
Mar 21, 2012 0.7895 0.7925 0.7700 0.7700 16,983 -0.02(-2.65%)
Mar 20, 2012 0.8165 0.8165 0.7770 0.7910 11,325 -0.02(-2.94%)
Mar 19, 2012 0.7800 0.8150 0.7610 0.8150 37,640 +0.04(+4.55%)
Mar 16, 2012 0.7800 0.7895 0.7600 0.7795 53,365 -0.01(-1.70%)
Mar 15, 2012 0.7790 0.7930 0.7730 0.7930 26,786 +0.01(+1.02%)
Mar 14, 2012 0.7930 0.8110 0.7620 0.7850 35,351 -0.04(-4.44%)
Mar 13, 2012 0.8000 0.8215 0.7920 0.8215 37,175 -0.01(-1.14%)
Mar 12, 2012 0.8590 0.8600 0.8150 0.8310 21,300 -0.01(-1.07%)
Mar 09, 2012 0.8460 0.8460 0.8400 0.8400 41,945 +0.02(+2.82%)
Mar 08, 2012 0.8530 0.8530 0.8170 0.8170 23,730 -0.05(-6.09%)
Mar 07, 2012 0.8420 0.8750 0.8300 0.8700 46,890 +0.06(+6.75%)
Mar 06, 2012 0.8620 0.8620 0.7950 0.8150 119,350 -0.06(-7.23%)
Mar 05, 2012 0.9320 0.9320 0.8690 0.8785 72,263 -0.08(-8.20%)
Mar 02, 2012 0.9500 0.9600 0.9250 0.9570 28,500 -0.00(-0.31%)
Mar 01, 2012 0.9700 0.9700 0.9380 0.9600 62,200 +0.02(+1.69%)
Feb 29, 2012 1.000 1.000 0.9285 0.9440 49,359 +0.04(+4.31%)
Feb 28, 2012 0.8780 0.9780 0.8780 0.9050 175,753 +0.07(+8.12%)
Feb 27, 2012 0.8400 0.8545 0.8370 0.8370 9,700 +0.00(+0.12%)
Feb 24, 2012 0.8540 0.8670 0.8200 0.8360 31,850 -0.03(-3.41%)
Feb 23, 2012 0.8070 0.8680 0.8070 0.8655 104,035 +0.10(+13.21%)
Feb 22, 2012 0.7640 0.7960 0.7630 0.7645 40,937 +0.01(+0.66%)
Feb 21, 2012 0.8060 0.8060 0.7595 0.7595 25,800 -0.03(-3.86%)
Feb 17, 2012 0.8000 0.8065 0.7900 0.7900 29,100 -0.01(-0.69%)
Feb 16, 2012 0.8145 0.8145 0.7640 0.7955 53,200 +0.01(+1.08%)
Feb 15, 2012 0.8290 0.8380 0.7870 0.7870 29,155 -0.01(-0.88%)
Feb 14, 2012 0.8460 0.8460 0.7940 0.7940 19,290 -0.05(-5.92%)
Feb 13, 2012 0.7545 0.8840 0.7545 0.8440 336,860 +0.04(+5.04%)
Feb 10, 2012 0.8035 0.8035 0.8035 0.8035 10,000 +0.04(+5.82%)
Feb 09, 2012 0.7750 0.7780 0.7593 0.7593 23,450 -0.00(-0.09%)
Feb 08, 2012 0.7480 0.7700 0.7480 0.7600 117,817 +0.00(+0.00%)
Feb 07, 2012 0.7600 0.7605 0.7480 0.7600 94,590 -0.02(-2.56%)
Feb 06, 2012 0.7455 0.7933 0.7455 0.7800 20,737 -0.04(-4.82%)
Feb 03, 2012 0.7750 0.8195 0.7661 0.8195 379,786 +0.04(+5.58%)
Feb 02, 2012 0.7170 0.7762 0.7145 0.7762 471,200 +0.05(+6.91%)
Feb 01, 2012 0.7180 0.7267 0.7165 0.7260 68,450 +0.00(+0.62%)
Jan 31, 2012 0.6850 0.7240 0.6850 0.7215 263,757 +0.04(+5.61%)
Jan 30, 2012 0.6495 0.6832 0.6495 0.6832 94,300 +0.02(+2.74%)
Jan 27, 2012 0.6120 0.6650 0.6120 0.6650 68,725 +0.05(+8.22%)
Jan 26, 2012 0.5730 0.6145 0.5730 0.6145 112,446 +0.08(+15.07%)
Jan 25, 2012 0.5250 0.5730 0.5250 0.5340 155,932 +0.01(+2.71%)
Jan 24, 2012 0.5400 0.5400 0.5199 0.5199 23,300 -0.04(-6.99%)
Jan 23, 2012 0.5320 0.5620 0.5320 0.5590 39,462 +0.02(+3.52%)
Jan 20, 2012 0.5480 0.5480 0.5400 0.5400 41,000 -0.03(-5.18%)
Jan 19, 2012 0.5590 0.5885 0.5496 0.5695 16,700 -0.03(-5.08%)
Jan 18, 2012 0.6150 0.6355 0.5895 0.6000 81,500 +0.01(+1.01%)
Jan 17, 2012 0.6090 0.6090 0.5940 0.5940 3,950 -0.03(-4.50%)
Jan 13, 2012 0.6030 0.6220 0.6030 0.6220 31,200 +0.03(+4.61%)
Jan 12, 2012 0.5944 0.6140 0.5820 0.5946 30,012 +0.02(+3.77%)
Jan 11, 2012 0.6310 0.6310 0.5730 0.5730 15,664 -0.06(-9.76%)
Jan 10, 2012 0.6160 0.6350 0.6060 0.6350 6,200 +0.02(+2.42%)
Jan 09, 2012 0.6260 0.6360 0.6200 0.6200 13,260 +0.03(+5.26%)
Jan 06, 2012 0.6470 0.6480 0.5890 0.5890 23,450 -0.01(-0.84%)
Jan 05, 2012 0.6395 0.6395 0.5940 0.5940 10,500 -0.04(-6.90%)
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.