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, 2010 0.9274 0.9410 0.8705 0.8915 62,500 -0.06(-5.95%)
Nov 29, 2010 0.9236 0.9655 0.9236 0.9479 21,500 +0.03(+3.49%)
Nov 26, 2010 0.9167 0.9167 0.9159 0.9159 875 -0.03(-3.03%)
Nov 24, 2010 0.9445 0.9445 0.9445 0.9445 10,100 +0.01(+1.07%)
Nov 23, 2010 0.9165 0.9380 0.9090 0.9345 20,259 -0.00(-0.05%)
Nov 22, 2010 0.9600 0.9600 0.9271 0.9350 6,377 -0.02(-1.69%)
Nov 19, 2010 0.9435 0.9816 0.9435 0.9511 6,950 -0.00(-0.51%)
Nov 18, 2010 1.011 1.034 0.9560 0.9560 16,600 -0.01(-0.68%)
Nov 17, 2010 0.9461 0.9820 0.9236 0.9625 6,842 +0.05(+5.36%)
Nov 16, 2010 0.9651 0.9843 0.9135 0.9135 48,110 -0.06(-6.36%)
Nov 15, 2010 0.9770 0.9985 0.9670 0.9755 15,035 +0.01(+0.88%)
Nov 12, 2010 0.9160 0.9670 0.8978 0.9670 114,350 +0.04(+3.98%)
Nov 11, 2010 0.9424 1.024 0.9096 0.9300 22,450 +0.00(+0.00%)
Nov 10, 2010 0.9758 0.9758 0.9034 0.9300 11,100 -0.02(-2.11%)
Nov 09, 2010 0.9500 0.9563 0.9330 0.9500 45,250 +0.01(+0.79%)
Nov 08, 2010 0.9918 0.9931 0.9020 0.9426 63,900 -0.05(-5.43%)
Nov 05, 2010 1.010 1.040 0.9834 0.9967 16,600 -0.02(-2.28%)
Nov 04, 2010 1.002 1.020 0.9800 1.020 16,433 +0.05(+5.58%)
Nov 03, 2010 0.9358 0.9661 0.9358 0.9661 15,787 +0.03(+3.23%)
Nov 02, 2010 0.9471 0.9670 0.9170 0.9359 33,350 -0.01(-1.55%)
Nov 01, 2010 0.9622 0.9924 0.9485 0.9506 14,000 -0.01(-0.98%)
Oct 29, 2010 0.9747 0.9785 0.9284 0.9600 16,825 -0.01(-0.52%)
Oct 28, 2010 0.9778 0.9778 0.9650 0.9650 7,895 +0.01(+1.13%)
Oct 27, 2010 0.9525 0.9542 0.9049 0.9542 9,850 -0.04(-4.20%)
Oct 25, 2010 0.9954 1.030 0.9820 0.9960 35,400 -0.01(-1.39%)
Oct 22, 2010 1.035 1.035 1.010 1.010 18,800 +0.07(+7.68%)
Oct 21, 2010 0.9960 1.010 0.9380 0.9380 26,300 -0.05(-5.35%)
Oct 20, 2010 1.026 1.040 0.9480 0.9910 40,450 -0.06(-6.07%)
Oct 19, 2010 1.050 1.110 1.020 1.055 48,100 -0.02(-2.12%)
Oct 18, 2010 1.105 1.113 1.070 1.078 16,100 -0.01(-1.05%)
Oct 15, 2010 1.133 1.159 1.089 1.089 27,000 -0.02(-1.62%)
Oct 14, 2010 1.091 1.120 1.063 1.107 9,300 +0.06(+5.26%)
Oct 13, 2010 1.106 1.107 1.048 1.052 88,800 -0.03(-2.61%)
Oct 12, 2010 1.115 1.137 1.056 1.080 49,300 +0.01(+0.99%)
Oct 08, 2010 1.069 1.069 1.069 0 +0.03(+2.84%)
Oct 07, 2010 1.035 1.093 1.035 1.040 31,800 -0.01(-0.53%)
Oct 06, 2010 1.018 1.091 1.018 1.046 35,000 +0.03(+3.31%)
Oct 05, 2010 1.100 1.100 1.012 1.012 32,900 -0.04(-4.12%)
Oct 04, 2010 1.009 1.127 0.9989 1.056 37,500 +0.06(+5.54%)
Oct 01, 2010 0.8233 1.030 0.8233 1.000 27,900 +0.19(+23.12%)
Sep 30, 2010 0.8725 0.8725 0.7742 0.8123 129,250 -0.03(-3.87%)
Sep 29, 2010 0.8520 0.8980 0.8411 0.8450 40,650 -0.01(-1.31%)
Sep 28, 2010 0.8572 0.8770 0.8490 0.8562 27,850 +0.00(+0.49%)
Sep 27, 2010 0.8542 0.8615 0.8515 0.8520 2,287 -0.02(-2.41%)
Sep 24, 2010 0.9318 0.9318 0.8636 0.8730 26,695 -0.05(-5.62%)
Sep 23, 2010 0.8520 0.9250 0.8470 0.9250 9,050 +0.07(+7.93%)
Sep 22, 2010 0.7740 0.8570 0.7740 0.8570 129,600 +0.09(+11.88%)
Sep 21, 2010 0.7715 0.7730 0.7660 0.7660 20,500 +0.00(+0.46%)
Sep 20, 2010 0.7115 0.7840 0.7115 0.7625 35,180 +0.08(+11.28%)
Sep 17, 2010 0.6740 0.6852 0.6546 0.6852 33,787 +0.01(+1.18%)
Sep 15, 2010 0.7030 0.7170 0.6760 0.6772 59,686 -0.02(-2.70%)
Sep 14, 2010 0.7263 0.7470 0.6960 0.6960 30,075 -0.08(-10.14%)
Sep 13, 2010 0.7235 0.7745 0.7000 0.7745 65,900 +0.01(+1.24%)
Sep 10, 2010 0.8175 0.8175 0.7100 0.7650 71,375 -0.05(-5.56%)
Sep 09, 2010 0.7135 0.8100 0.7135 0.8100 105,350 +0.09(+12.52%)
Sep 08, 2010 0.6475 0.7199 0.6315 0.7199 37,157 +0.08(+11.79%)
Sep 07, 2010 0.7735 0.7750 0.6364 0.6440 46,045 -0.14(-17.96%)
Sep 03, 2010 0.7045 0.8105 0.7000 0.7850 52,996 +0.09(+12.38%)
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.