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 31, 2016 0.5302 0.5302 0.5302 0.5302 2,000 +0.02(+3.17%)
Mar 30, 2016 0.5060 0.5216 0.5060 0.5139 7,100 +0.01(+2.57%)
Mar 29, 2016 0.4940 0.5539 0.4940 0.5010 9,175 +0.01(+2.45%)
Mar 28, 2016 0.5210 0.5210 0.4890 0.4890 9,100 -0.04(-7.86%)
Mar 24, 2016 0.5307 0.5307 0.5307 0 +0.00(+0.13%)
Mar 23, 2016 0.5034 0.5500 0.4920 0.5300 17,024 -0.01(-2.21%)
Mar 22, 2016 0.5500 0.5500 0.5310 0.5420 3,200 -0.02(-3.21%)
Mar 21, 2016 0.5600 0.5600 0.5600 0.5600 2,900 -0.01(-1.75%)
Mar 18, 2016 0.5700 0.5709 0.5700 0.5700 6,400 +0.00(+0.00%)
Mar 17, 2016 0.5736 0.5962 0.5700 0.5700 5,400 +0.00(+0.62%)
Mar 16, 2016 0.5110 0.5665 0.5080 0.5665 29,271 +0.04(+6.65%)
Mar 15, 2016 0.5390 0.5390 0.5312 0.5312 3,300 -0.01(-1.61%)
Mar 14, 2016 0.5400 0.5415 0.5399 0.5399 4,000 -0.00(-0.26%)
Mar 11, 2016 0.5600 0.5709 0.5400 0.5413 79,640 -0.01(-1.58%)
Mar 10, 2016 0.5320 0.5939 0.5320 0.5500 11,443 +0.05(+9.56%)
Mar 09, 2016 0.4563 0.5020 0.4563 0.5020 10,000 +0.07(+17.54%)
Mar 08, 2016 0.4528 0.4640 0.4190 0.4271 16,092 -0.06(-12.16%)
Mar 07, 2016 0.4979 0.5039 0.4610 0.4862 12,200 -0.03(-6.50%)
Mar 04, 2016 0.5500 0.5700 0.5200 0.5200 20,300 +0.02(+3.13%)
Mar 03, 2016 0.4773 0.5544 0.4773 0.5042 1,900 -0.01(-0.98%)
Mar 02, 2016 0.5300 0.5300 0.5000 0.5092 9,500 +0.02(+3.08%)
Mar 01, 2016 0.5400 0.5400 0.4870 0.4940 2,405 -0.05(-9.06%)
Feb 29, 2016 0.5529 0.5529 0.5200 0.5432 6,500 +0.02(+2.88%)
Feb 26, 2016 0.5300 0.5399 0.5055 0.5280 23,335 -0.01(-1.29%)
Feb 25, 2016 0.5349 0.5349 0.5349 0.5349 175 +0.01(+2.87%)
Feb 24, 2016 0.5620 0.5620 0.5000 0.5200 39,650 -0.01(-0.99%)
Feb 23, 2016 0.5032 0.5416 0.5032 0.5252 16,000 +0.05(+10.57%)
Feb 22, 2016 0.5050 0.5050 0.4632 0.4750 7,613 +0.00(+0.60%)
Feb 19, 2016 0.4800 0.5548 0.4700 0.4722 15,224 +0.00(+0.68%)
Feb 18, 2016 0.4189 0.5000 0.4189 0.4690 13,329 +0.05(+11.75%)
Feb 17, 2016 0.4416 0.4416 0.4197 0.4197 4,145 -0.03(-6.61%)
Feb 16, 2016 0.4732 0.4732 0.4285 0.4494 32,789 -0.05(-10.17%)
Feb 12, 2016 0.5003 0.5003 0.5003 0 +0.00(+0.06%)
Feb 11, 2016 0.4480 0.5182 0.4480 0.5000 23,180 +0.07(+14.94%)
Feb 10, 2016 0.4360 0.4360 0.4140 0.4350 16,025 +0.01(+1.61%)
Feb 09, 2016 0.4448 0.4448 0.4277 0.4281 5,750 +0.00(+0.42%)
Feb 08, 2016 0.4780 0.4780 0.4188 0.4263 15,046 -0.07(-13.56%)
Feb 05, 2016 0.3519 0.5015 0.3519 0.4932 56,093 +0.16(+49.45%)
Feb 04, 2016 0.3282 0.3410 0.3200 0.3300 14,900 +0.02(+7.84%)
Feb 03, 2016 0.3301 0.3301 0.2857 0.3060 8,970 +0.01(+3.03%)
Feb 02, 2016 0.3158 0.3179 0.2970 0.2970 4,400 +0.01(+1.75%)
Feb 01, 2016 0.2853 0.2919 0.2850 0.2919 9,400 +0.01(+2.42%)
Jan 29, 2016 0.2817 0.2850 0.2816 0.2850 18,227 +0.00(+1.17%)
Jan 28, 2016 0.2861 0.2929 0.2800 0.2817 68,525 -0.01(-3.49%)
Jan 27, 2016 0.2930 0.2930 0.2919 0.2919 6,500 -0.00(-0.75%)
Jan 26, 2016 0.2970 0.2970 0.2913 0.2941 6,850 +0.00(+0.38%)
Jan 25, 2016 0.3000 0.3000 0.2823 0.2930 3,320 -0.01(-3.36%)
Jan 22, 2016 0.2989 0.3032 0.2902 0.3032 1,900 +0.01(+4.16%)
Jan 21, 2016 0.3224 0.3224 0.2911 0.2911 3,900 -0.03(-9.88%)
Jan 20, 2016 0.3027 0.3230 0.3019 0.3230 5,125 +0.04(+15.85%)
Jan 19, 2016 0.2951 0.2990 0.2757 0.2788 15,600 -0.03(-10.06%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.01(+4.13%)
Jan 14, 2016 0.3111 0.3111 0.2965 0.2977 3,930 -0.03(-10.22%)
Jan 13, 2016 0.3188 0.3316 0.3161 0.3316 55,500 +0.02(+6.97%)
Jan 12, 2016 0.3000 0.3100 0.3000 0.3100 3,430 +0.01(+3.33%)
Jan 11, 2016 0.3113 0.3113 0.3000 0.3000 1,200 -0.01(-4.21%)
Jan 08, 2016 0.3350 0.3350 0.3060 0.3132 18,500 -0.01(-4.48%)
Jan 07, 2016 0.3265 0.3279 0.3265 0.3279 5,300 +0.00(+0.89%)
Jan 06, 2016 0.3033 0.3250 0.2962 0.3250 7,655 +0.00(+0.31%)
Jan 05, 2016 0.3240 0.3240 0.3240 0.3240 484 -0.01(-1.52%)
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.