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 (%)
Jun 30, 2014 1.232 1.369 1.210 1.369 29,390 +0.12(+9.55%)
Jun 27, 2014 1.190 1.250 1.190 1.250 5,710 +0.06(+5.31%)
Jun 26, 2014 1.290 1.290 1.187 1.187 15,648 -0.10(-7.98%)
Jun 25, 2014 1.320 1.325 1.250 1.290 10,195 -0.03(-2.27%)
Jun 24, 2014 1.390 1.390 1.320 1.320 7,802 -0.10(-7.04%)
Jun 23, 2014 1.400 1.430 1.400 1.420 6,310 -0.01(-0.98%)
Jun 20, 2014 1.483 1.500 1.410 1.434 66,875 -0.07(-4.39%)
Jun 19, 2014 1.300 1.500 1.250 1.500 77,906 +0.25(+20.00%)
Jun 18, 2014 1.210 1.260 1.200 1.250 10,000 +0.04(+3.31%)
Jun 17, 2014 1.230 1.240 1.200 1.210 3,830 +0.01(+0.83%)
Jun 16, 2014 1.210 1.259 1.200 1.200 5,197 +0.04(+3.45%)
Jun 13, 2014 1.199 1.199 1.160 1.160 350 -0.09(-7.20%)
Jun 12, 2014 1.220 1.270 1.197 1.250 39,350 +0.02(+1.63%)
Jun 11, 2014 1.117 1.360 1.110 1.230 31,879 +0.15(+13.89%)
Jun 10, 2014 1.040 1.080 1.020 1.080 19,235 +0.08(+7.60%)
Jun 06, 2014 1.020 1.020 1.004 1.004 3,800 +0.00(+0.17%)
Jun 05, 2014 1.000 1.040 0.9900 1.002 22,677 +0.00(+0.20%)
Jun 04, 2014 1.012 1.020 1.000 1.000 76,792 -0.01(-0.99%)
Jun 03, 2014 1.037 1.037 1.010 1.010 13,600 -0.04(-3.81%)
Jun 02, 2014 1.070 1.070 1.050 1.050 12,500 -0.02(-2.29%)
May 30, 2014 1.073 1.080 1.073 1.075 6,200 -0.02(-1.41%)
May 29, 2014 1.082 1.090 1.073 1.090 3,000 +0.00(+0.25%)
May 28, 2014 1.090 1.100 1.070 1.087 37,986 -0.01(-1.15%)
May 27, 2014 1.100 1.121 1.090 1.100 11,500 -0.03(-2.65%)
May 23, 2014 1.130 1.130 1.130 0 -0.01(-0.88%)
May 22, 2014 1.090 1.160 1.090 1.140 34,856 +0.04(+3.64%)
May 21, 2014 1.120 1.120 1.100 1.100 28,215 -0.02(-1.79%)
May 20, 2014 1.120 1.140 1.120 1.120 13,400 -0.02(-1.75%)
May 19, 2014 1.156 1.160 1.140 1.140 8,700 -0.04(-3.39%)
May 16, 2014 1.180 1.180 1.180 1.180 250 +0.04(+3.51%)
May 15, 2014 1.150 1.180 1.120 1.140 10,460 -0.01(-0.87%)
May 14, 2014 1.110 1.150 1.050 1.150 45,503 +0.10(+9.52%)
May 13, 2014 1.100 1.101 1.050 1.050 13,910 -0.05(-4.55%)
May 12, 2014 1.160 1.160 1.100 1.100 18,850 -0.06(-5.41%)
May 09, 2014 1.100 1.163 1.100 1.163 9,270 -0.00(-0.18%)
May 08, 2014 1.140 1.165 1.120 1.165 12,675 +0.05(+4.95%)
May 07, 2014 1.276 1.276 1.110 1.110 33,596 -0.12(-9.76%)
May 06, 2014 1.290 1.330 1.230 1.230 25,450 -0.12(-8.89%)
May 05, 2014 1.366 1.398 1.267 1.350 44,900 -0.06(-4.26%)
May 02, 2014 1.420 1.420 1.410 1.410 9,150 -0.02(-1.40%)
May 01, 2014 1.420 1.460 1.415 1.430 17,000 -0.00(-0.15%)
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%)
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.