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 (%)
Apr 30, 2014 1.393 1.510 1.347 1.432 28,072 +0.05(+3.78%)
Apr 29, 2014 1.350 1.380 1.350 1.380 1,000 +0.01(+0.95%)
Apr 28, 2014 1.420 1.420 1.367 1.367 4,994 -0.02(-1.21%)
Apr 25, 2014 1.350 1.390 1.350 1.384 9,101 +0.08(+6.45%)
Apr 24, 2014 1.300 1.320 1.300 1.300 9,000 +0.00(+0.00%)
Apr 23, 2014 1.292 1.307 1.292 1.300 3,900 +0.02(+1.56%)
Apr 22, 2014 1.260 1.280 1.260 1.280 200 +0.02(+1.59%)
Apr 21, 2014 1.240 1.260 1.238 1.260 4,200 -0.02(-1.56%)
Apr 17, 2014 1.280 1.280 1.280 0 +0.06(+4.92%)
Apr 16, 2014 1.220 1.230 1.220 1.220 6,800 -0.01(-0.81%)
Apr 15, 2014 1.250 1.280 1.230 1.230 6,500 -0.06(-4.79%)
Apr 14, 2014 1.330 1.346 1.292 1.292 11,650 -0.05(-3.88%)
Apr 11, 2014 1.350 1.350 1.340 1.344 0 +0.01(+1.05%)
Apr 10, 2014 1.380 1.380 1.330 1.330 15,282 -0.06(-4.32%)
Apr 09, 2014 1.311 1.390 1.311 1.390 5,533 +0.03(+2.21%)
Apr 08, 2014 1.300 1.380 1.290 1.360 20,426 +0.08(+6.25%)
Apr 07, 2014 1.296 1.330 1.280 1.280 19,000 -0.06(-4.62%)
Apr 04, 2014 1.380 1.380 1.327 1.342 0 +0.00(+0.15%)
Apr 03, 2014 1.320 1.350 1.300 1.340 20,715 +0.00(+0.00%)
Apr 02, 2014 1.430 1.430 1.317 1.340 27,900 -0.04(-2.83%)
Apr 01, 2014 1.400 1.400 1.322 1.379 30,435 +0.06(+4.47%)
Mar 31, 2014 1.292 1.360 1.280 1.320 14,600 +0.06(+4.76%)
Mar 28, 2014 1.208 1.280 1.200 1.260 0 +0.05(+4.13%)
Mar 27, 2014 1.230 1.230 1.166 1.210 64,681 -0.02(-1.93%)
Mar 26, 2014 1.350 1.350 1.200 1.234 100,976 -0.11(-8.12%)
Mar 25, 2014 1.410 1.460 1.343 1.343 21,350 -0.07(-4.77%)
Mar 24, 2014 1.520 1.540 1.410 1.410 49,834 -0.13(-8.20%)
Mar 21, 2014 1.550 1.590 1.510 1.536 0 -0.02(-1.21%)
Mar 20, 2014 1.540 1.558 1.510 1.555 17,075 +0.01(+0.96%)
Mar 19, 2014 1.600 1.610 1.540 1.540 29,448 -0.07(-4.35%)
Mar 18, 2014 1.650 1.680 1.600 1.610 25,425 -0.07(-4.17%)
Mar 17, 2014 1.765 1.798 1.645 1.680 39,467 -0.06(-3.44%)
Mar 14, 2014 1.670 1.740 1.670 1.740 0 +0.11(+6.43%)
Mar 13, 2014 1.660 1.670 1.581 1.635 53,316 +0.00(+0.29%)
Mar 12, 2014 1.620 1.630 1.537 1.630 72,248 -0.03(-1.81%)
Mar 11, 2014 1.751 1.751 1.660 1.660 29,088 -0.07(-4.05%)
Mar 10, 2014 1.800 1.800 1.730 1.730 10,900 -0.07(-3.89%)
Mar 07, 2014 1.828 1.830 1.770 1.800 0 -0.10(-5.26%)
Mar 06, 2014 1.880 1.910 1.860 1.900 21,855 +0.07(+3.83%)
Mar 05, 2014 1.850 1.899 1.820 1.830 46,885 -0.02(-1.08%)
Mar 04, 2014 1.893 1.900 1.809 1.850 54,037 -0.05(-2.63%)
Mar 03, 2014 1.900 1.970 1.900 1.900 83,998 +0.07(+3.83%)
Feb 28, 2014 1.750 1.840 1.750 1.830 0 +0.10(+5.53%)
Feb 27, 2014 1.750 1.780 1.725 1.734 11,093 +0.02(+1.41%)
Feb 26, 2014 1.780 1.780 1.710 1.710 17,645 -0.08(-4.47%)
Feb 25, 2014 1.800 1.910 1.790 1.790 91,413 +0.06(+3.47%)
Feb 24, 2014 1.767 1.776 1.730 1.730 21,520 -0.02(-1.14%)
Feb 21, 2014 1.700 1.750 1.660 1.750 0 +0.04(+2.10%)
Feb 20, 2014 1.700 1.789 1.690 1.714 64,288 +0.01(+0.82%)
Feb 19, 2014 1.760 1.760 1.700 1.700 9,566 -0.07(-3.95%)
Feb 18, 2014 1.746 1.800 1.740 1.770 61,575 +0.03(+1.72%)
Feb 14, 2014 1.740 1.740 1.740 0 -0.01(-0.57%)
Feb 13, 2014 1.760 1.810 1.720 1.750 32,090 -0.01(-0.57%)
Feb 12, 2014 1.815 1.830 1.750 1.760 42,293 -0.03(-1.68%)
Feb 11, 2014 1.580 1.790 1.570 1.790 72,270 +0.25(+16.23%)
Feb 10, 2014 1.530 1.570 1.530 1.540 38,655 +0.02(+1.05%)
Feb 07, 2014 1.535 1.573 1.524 1.524 0 -0.01(-0.39%)
Feb 06, 2014 1.540 1.590 1.510 1.530 43,709 -0.08(-4.97%)
Feb 05, 2014 1.560 1.610 1.520 1.610 21,050 +0.04(+2.55%)
Feb 04, 2014 1.630 1.661 1.540 1.570 26,772 -0.15(-8.72%)
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.