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 (%)
Nov 30, 2016 0.5027 0.5163 0.4884 0.5100 13,442 -0.00(-0.35%)
Nov 29, 2016 0.4663 0.5118 0.4663 0.5118 30,500 +0.06(+13.99%)
Nov 28, 2016 0.4420 0.4600 0.4380 0.4490 7,200 +0.02(+5.13%)
Nov 23, 2016 0.4271 0.4271 0.4271 0 -0.05(-9.65%)
Nov 22, 2016 0.5100 0.5100 0.4727 0.4727 37,185 -0.05(-8.75%)
Nov 21, 2016 0.4970 0.5393 0.4840 0.5180 10,400 +0.01(+1.57%)
Nov 18, 2016 0.4730 0.5100 0.4630 0.5100 5,350 +0.03(+5.52%)
Nov 17, 2016 0.4950 0.4960 0.4632 0.4833 41,777 -0.01(-1.37%)
Nov 16, 2016 0.4954 0.5479 0.4900 0.4900 8,201 -0.07(-12.50%)
Nov 15, 2016 0.5360 0.5900 0.5360 0.5600 18,885 +0.01(+1.56%)
Nov 14, 2016 0.5283 0.5700 0.5273 0.5514 19,679 -0.03(-5.82%)
Nov 11, 2016 0.5734 0.5892 0.5370 0.5855 16,805 +0.01(+0.95%)
Nov 10, 2016 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.71%)
Nov 09, 2016 0.5901 0.5901 0.5901 0.5901 500 -0.02(-3.26%)
Nov 08, 2016 0.6469 0.6600 0.6100 0.6100 60,392 +0.00(+0.00%)
Nov 07, 2016 0.6150 0.6150 0.5800 0.6100 11,600 -0.03(-4.67%)
Nov 04, 2016 0.6500 0.6500 0.6389 0.6399 1,183 +0.01(+1.57%)
Nov 03, 2016 0.6300 0.6300 0.6300 0.6300 1,000 -0.04(-5.48%)
Nov 02, 2016 0.6665 0.6665 0.6665 0.6665 500 -0.00(-0.48%)
Nov 01, 2016 0.6375 0.6697 0.6342 0.6697 2,625 +0.03(+5.27%)
Oct 31, 2016 0.6071 0.6362 0.6071 0.6362 4,684 +0.01(+1.97%)
Oct 28, 2016 0.6189 0.6239 0.6189 0.6239 2,000 +0.04(+6.63%)
Oct 27, 2016 0.6231 0.6231 0.5851 0.5851 15,500 -0.07(-10.36%)
Oct 26, 2016 0.6527 0.6527 0.6527 0.6527 100 +0.03(+4.22%)
Oct 25, 2016 0.6263 0.6263 0.6263 0.6263 300 +0.00(+0.22%)
Oct 24, 2016 0.6120 0.6249 0.6100 0.6249 9,500 -0.01(-2.33%)
Oct 21, 2016 0.6174 0.6399 0.6174 0.6398 7,900 -0.04(-6.45%)
Oct 20, 2016 0.6475 0.6839 0.5951 0.6839 7,950 +0.04(+6.23%)
Oct 19, 2016 0.6600 0.6600 0.6438 0.6438 2,000 +0.00(+0.08%)
Oct 18, 2016 0.6439 0.6450 0.6433 0.6433 3,000 -0.00(-0.26%)
Oct 17, 2016 0.6660 0.6660 0.6266 0.6450 6,800 -0.01(-1.77%)
Oct 14, 2016 0.6211 0.6566 0.6211 0.6566 750 -0.01(-0.79%)
Oct 13, 2016 0.6300 0.6618 0.6300 0.6618 10,035 +0.03(+5.08%)
Oct 12, 2016 0.6517 0.6517 0.6169 0.6298 22,250 -0.02(-3.11%)
Oct 11, 2016 0.6539 0.6539 0.6500 0.6500 3,250 +0.07(+11.30%)
Oct 10, 2016 0.6800 0.6860 0.5840 0.5840 8,500 -0.06(-9.51%)
Oct 07, 2016 0.6025 0.6477 0.6025 0.6454 25,000 +0.06(+9.78%)
Oct 06, 2016 0.6092 0.6092 0.5573 0.5879 44,850 -0.05(-8.00%)
Oct 05, 2016 0.6580 0.6709 0.6214 0.6390 16,125 -0.01(-1.69%)
Oct 04, 2016 0.6489 0.6500 0.6160 0.6500 15,950 -0.02(-2.99%)
Oct 03, 2016 0.6700 0.6700 0.6700 0.6700 2,000 -0.00(-0.34%)
Sep 30, 2016 0.7200 0.7200 0.6650 0.6723 9,120 -0.03(-3.96%)
Sep 29, 2016 0.7223 0.7223 0.7000 0.7000 5,500 +0.00(+0.00%)
Sep 28, 2016 0.7040 0.7040 0.7000 0.7000 700 +0.00(+0.00%)
Sep 27, 2016 0.6958 0.7000 0.6958 0.7000 5,000 -0.03(-4.11%)
Sep 26, 2016 0.7170 0.7377 0.7170 0.7300 7,312 +0.01(+0.83%)
Sep 23, 2016 0.7240 0.7240 0.7240 0.7240 1,000 +0.00(+0.00%)
Sep 22, 2016 0.7020 0.7500 0.7020 0.7240 15,651 +0.00(+0.56%)
Sep 21, 2016 0.7175 0.7300 0.6952 0.7200 16,600 +0.02(+2.71%)
Sep 20, 2016 0.6833 0.7010 0.6795 0.7010 7,500 -0.02(-3.16%)
Sep 19, 2016 0.7239 0.7239 0.7239 0.7239 507 -0.01(-0.81%)
Sep 16, 2016 0.6987 0.7298 0.6795 0.7298 12,100 -0.01(-1.76%)
Sep 15, 2016 0.7057 0.7429 0.6898 0.7429 2,650 +0.04(+5.92%)
Sep 14, 2016 0.6870 0.7014 0.6870 0.7014 2,100 -0.00(-0.10%)
Sep 13, 2016 0.7172 0.7181 0.6736 0.7021 47,876 -0.02(-2.49%)
Sep 12, 2016 0.6927 0.7200 0.6745 0.7200 3,330 +0.02(+2.27%)
Sep 09, 2016 0.7250 0.7250 0.6800 0.7040 14,450 -0.05(-6.13%)
Sep 08, 2016 0.7500 0.7500 0.7383 0.7500 2,550 +0.01(+0.67%)
Sep 07, 2016 0.7954 0.7954 0.7450 0.7450 23,150 -0.05(-5.82%)
Sep 06, 2016 0.7070 0.7920 0.7070 0.7910 37,539 +0.06(+7.71%)
Sep 02, 2016 0.7344 0.7344 0.7344 0 -0.00(-0.12%)
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.