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 29, 2019 1.583 1.600 1.550 1.550 31,600 +0.01(+0.65%)
Mar 28, 2019 1.560 1.560 1.530 1.540 5,470 -0.05(-3.14%)
Mar 27, 2019 1.607 1.640 1.562 1.590 43,210 -0.04(-2.62%)
Mar 26, 2019 1.680 1.680 1.620 1.633 2,550 -0.04(-2.54%)
Mar 25, 2019 1.753 1.790 1.671 1.675 75,800 -0.06(-3.72%)
Mar 22, 2019 1.690 1.756 1.690 1.740 14,000 +0.02(+0.95%)
Mar 21, 2019 1.676 1.724 1.640 1.724 4,941 +0.03(+1.55%)
Mar 20, 2019 1.650 1.700 1.604 1.697 18,160 +0.05(+2.87%)
Mar 19, 2019 1.689 1.689 1.650 1.650 20,649 -0.03(-1.78%)
Mar 18, 2019 1.650 1.680 1.617 1.680 29,700 +0.07(+4.34%)
Mar 15, 2019 1.650 1.650 1.600 1.610 5,700 +0.00(+0.00%)
Mar 14, 2019 1.610 1.610 1.583 1.610 8,865 -0.02(-0.97%)
Mar 13, 2019 1.540 1.640 1.520 1.626 11,885 +0.14(+9.11%)
Mar 12, 2019 1.520 1.536 1.476 1.490 11,170 -0.03(-1.97%)
Mar 11, 2019 1.550 1.580 1.511 1.520 14,200 +0.00(+0.00%)
Mar 08, 2019 1.540 1.550 1.500 1.520 13,200 +0.00(+0.00%)
Mar 07, 2019 1.530 1.530 1.500 1.520 4,270 +0.02(+1.30%)
Mar 06, 2019 1.500 1.500 1.500 1.500 1,255 -0.04(-2.60%)
Mar 05, 2019 1.500 1.545 1.500 1.541 20,921 +0.04(+2.71%)
Mar 04, 2019 1.537 1.587 1.500 1.500 28,885 -0.07(-4.27%)
Mar 01, 2019 1.560 1.580 1.560 1.567 10,300 -0.02(-1.33%)
Feb 28, 2019 1.600 1.600 1.570 1.588 3,600 +0.02(+1.15%)
Feb 27, 2019 1.592 1.598 1.570 1.570 10,000 +0.00(+0.09%)
Feb 26, 2019 1.532 1.570 1.509 1.569 16,226 -0.01(-0.72%)
Feb 25, 2019 1.585 1.600 1.571 1.580 14,510 -0.01(-0.63%)
Feb 22, 2019 1.620 1.620 1.589 1.590 7,200 -0.01(-0.41%)
Feb 21, 2019 1.600 1.600 1.554 1.597 820 +0.02(+1.04%)
Feb 20, 2019 1.627 1.630 1.570 1.580 23,211 -0.03(-1.86%)
Feb 19, 2019 1.510 1.623 1.510 1.610 49,900 +0.07(+4.34%)
Feb 15, 2019 1.559 1.570 1.520 1.543 21,300 +0.02(+1.21%)
Feb 14, 2019 1.600 1.600 1.512 1.525 6,624 -0.02(-1.51%)
Feb 13, 2019 1.550 1.550 1.540 1.548 34,320 +0.00(+0.01%)
Feb 12, 2019 1.580 1.580 1.522 1.548 3,550 +0.01(+0.51%)
Feb 11, 2019 1.577 1.577 1.530 1.540 57,565 -0.04(-2.50%)
Feb 08, 2019 1.590 1.590 1.556 1.579 4,200 +0.03(+1.90%)
Feb 07, 2019 1.577 1.577 1.532 1.550 18,250 -0.07(-4.32%)
Feb 06, 2019 1.650 1.650 1.600 1.620 12,758 -0.03(-1.78%)
Feb 05, 2019 1.685 1.685 1.600 1.649 26,643 -0.02(-1.27%)
Feb 04, 2019 1.730 1.730 1.671 1.671 48,817 -0.07(-3.99%)
Feb 01, 2019 1.740 1.762 1.720 1.740 18,600 +0.05(+2.96%)
Jan 31, 2019 1.780 1.780 1.688 1.690 17,120 -0.04(-2.31%)
Jan 30, 2019 1.721 1.748 1.680 1.730 55,102 +0.00(+0.00%)
Jan 29, 2019 1.800 1.800 1.720 1.730 16,434 -0.05(-2.60%)
Jan 28, 2019 1.742 1.789 1.742 1.776 17,300 +0.05(+2.64%)
Jan 25, 2019 1.738 1.738 1.720 1.730 12,800 +0.08(+4.78%)
Jan 24, 2019 1.620 1.660 1.620 1.652 38,767 +0.03(+1.95%)
Jan 23, 2019 1.540 1.648 1.540 1.620 71,950 +0.00(+0.09%)
Jan 22, 2019 1.640 1.659 1.600 1.619 33,494 -0.01(-0.71%)
Jan 18, 2019 1.750 1.750 1.583 1.630 118,900 -0.11(-6.53%)
Jan 17, 2019 1.750 1.780 1.744 1.744 54,900 -0.04(-2.41%)
Jan 16, 2019 1.812 1.850 1.787 1.787 12,100 +0.03(+1.53%)
Jan 15, 2019 1.817 1.819 1.735 1.760 58,392 -0.07(-3.76%)
Jan 14, 2019 1.850 1.850 1.810 1.829 9,650 -0.00(-0.07%)
Jan 11, 2019 1.960 1.960 1.830 1.830 17,700 -0.14(-7.11%)
Jan 10, 2019 1.940 2.024 1.880 1.970 8,000 -0.09(-4.57%)
Jan 09, 2019 2.032 2.064 2.023 2.064 8,400 +0.07(+3.73%)
Jan 08, 2019 2.030 2.030 1.990 1.990 8,334 -0.07(-3.56%)
Jan 07, 2019 2.103 2.103 2.060 2.063 8,300 -0.03(-1.37%)
Jan 04, 2019 2.123 2.123 2.070 2.092 13,200 -0.04(-1.77%)
Jan 03, 2019 2.012 2.132 1.990 2.130 17,553 +0.13(+6.50%)
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.