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 28, 2013 0.8400 0.8654 0.8400 0.8521 13,000 +0.00(+0.13%)
Mar 27, 2013 0.9000 0.9000 0.8411 0.8510 14,750 +0.04(+4.97%)
Mar 26, 2013 0.8107 0.8107 0.8107 0.8107 125 +0.00(+0.43%)
Mar 25, 2013 0.8081 0.8367 0.8070 0.8072 2,250 -0.04(-4.51%)
Mar 22, 2013 0.8150 0.8453 0.8050 0.8453 39,700 +0.01(+1.28%)
Mar 21, 2013 0.8340 0.8400 0.8140 0.8346 11,300 -0.05(-5.34%)
Mar 20, 2013 0.8560 0.8830 0.8430 0.8817 20,063 +0.03(+3.61%)
Mar 19, 2013 0.8730 0.8830 0.8510 0.8510 9,700 -0.06(-6.17%)
Mar 18, 2013 0.9100 0.9255 0.9070 0.9070 12,550 +0.00(+0.11%)
Mar 15, 2013 0.9298 0.9576 0.9060 0.9060 12,441 -0.02(-2.58%)
Mar 14, 2013 0.9008 0.9340 0.9008 0.9300 7,250 -0.00(-0.11%)
Mar 13, 2013 0.9570 0.9570 0.9300 0.9310 23,966 -0.02(-2.10%)
Mar 12, 2013 0.9800 0.9900 0.9392 0.9510 21,100 +0.05(+5.67%)
Mar 11, 2013 0.8770 0.9000 0.8770 0.9000 8,250 +0.06(+7.14%)
Mar 08, 2013 0.7650 0.8600 0.7528 0.8400 21,350 +0.02(+2.44%)
Mar 07, 2013 0.8000 0.8310 0.7530 0.8200 40,341 +0.04(+5.13%)
Mar 06, 2013 0.7440 0.8016 0.7410 0.7800 52,800 +0.04(+5.12%)
Mar 05, 2013 0.7751 0.8100 0.7340 0.7420 36,616 -0.04(-5.12%)
Mar 04, 2013 0.8875 0.8875 0.7620 0.7820 55,324 -0.11(-12.04%)
Mar 01, 2013 0.9181 0.9400 0.8890 0.8890 13,825 -0.02(-1.88%)
Feb 28, 2013 0.9493 0.9690 0.9060 0.9060 19,775 -0.04(-3.98%)
Feb 27, 2013 0.9800 0.9910 0.9420 0.9436 12,650 -0.06(-5.95%)
Feb 26, 2013 1.000 1.020 0.9883 1.003 16,469 -0.01(-0.66%)
Feb 22, 2013 0.9700 1.030 0.9310 1.010 56,100 +0.03(+2.68%)
Feb 21, 2013 0.9660 0.9836 0.9300 0.9836 83,100 +0.02(+2.46%)
Feb 20, 2013 1.007 1.020 0.9600 0.9600 79,200 -0.00(-0.31%)
Feb 19, 2013 1.000 1.030 0.9620 0.9630 24,500 -0.06(-5.59%)
Feb 15, 2013 1.090 1.090 1.000 1.020 152,765 -0.12(-10.76%)
Feb 14, 2013 1.108 1.180 1.108 1.143 10,150 -0.01(-0.61%)
Feb 13, 2013 1.051 1.150 1.040 1.150 23,050 +0.05(+4.55%)
Feb 12, 2013 1.140 1.150 1.086 1.100 68,800 -0.07(-5.97%)
Feb 11, 2013 1.246 1.246 1.152 1.170 51,175 -0.11(-8.60%)
Feb 08, 2013 1.292 1.330 1.260 1.280 23,530 -0.02(-1.54%)
Feb 07, 2013 1.335 1.363 1.282 1.300 9,200 -0.03(-1.96%)
Feb 06, 2013 1.370 1.370 1.310 1.326 9,500 -0.04(-3.21%)
Feb 04, 2013 1.320 1.370 1.310 1.370 31,700 +0.03(+2.24%)
Feb 01, 2013 1.351 1.351 1.323 1.340 12,150 -0.01(-0.73%)
Jan 30, 2013 1.350 1.350 1.350 0 +0.00(+0.22%)
Jan 29, 2013 1.347 1.347 1.347 1.347 300 +0.02(+1.28%)
Jan 28, 2013 1.338 1.338 1.298 1.330 39,700 -0.04(-2.92%)
Jan 25, 2013 1.390 1.398 1.340 1.370 5,000 -0.03(-1.86%)
Jan 24, 2013 1.400 1.420 1.350 1.396 28,400 -0.05(-3.12%)
Jan 23, 2013 1.543 1.551 1.441 1.441 24,000 -0.13(-8.13%)
Jan 22, 2013 1.499 1.569 1.490 1.569 26,000 +0.16(+11.24%)
Jan 18, 2013 1.330 1.410 1.330 1.410 26,800 +0.06(+4.44%)
Jan 17, 2013 1.380 1.390 1.333 1.350 45,610 +0.00(+0.07%)
Jan 16, 2013 1.485 1.490 1.349 1.349 49,535 -0.16(-10.66%)
Jan 15, 2013 1.530 1.530 1.474 1.510 22,650 +0.01(+0.67%)
Jan 14, 2013 1.563 1.600 1.490 1.500 24,320 -0.07(-4.46%)
Jan 12, 2013 1.625 1.625 1.570 1.570 76,874 +0.00(+0.00%)
Jan 11, 2013 1.625 1.625 1.570 1.570 76,874 -0.11(-6.77%)
Jan 10, 2013 1.690 1.690 1.670 1.684 8,500 +0.02(+1.38%)
Jan 09, 2013 1.660 1.688 1.660 1.661 4,300 -0.06(-3.35%)
Jan 08, 2013 1.630 1.718 1.630 1.718 28,800 +0.05(+2.90%)
Jan 07, 2013 1.630 1.679 1.622 1.670 14,900 +0.03(+1.71%)
Jan 04, 2013 1.660 1.660 1.637 1.642 27,000 -0.04(-2.64%)
Jan 03, 2013 1.681 1.750 1.661 1.687 37,600 -0.06(-3.63%)
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.