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 (%)
Oct 31, 2013 1.131 1.131 1.131 1.131 400 -0.02(-1.87%)
Oct 30, 2013 1.160 1.174 1.150 1.153 9,660 -0.01(-0.60%)
Oct 29, 2013 1.120 1.169 1.120 1.160 48,955 +0.03(+2.61%)
Oct 28, 2013 1.140 1.150 1.117 1.131 9,116 -0.03(-2.18%)
Oct 25, 2013 1.160 1.160 1.100 1.156 34,500 +0.01(+0.50%)
Oct 24, 2013 1.200 1.230 1.150 1.150 48,726 -0.07(-5.39%)
Oct 23, 2013 1.150 1.216 1.140 1.216 18,946 +0.04(+3.01%)
Oct 22, 2013 1.150 1.190 1.150 1.180 25,054 +0.04(+3.51%)
Oct 21, 2013 1.150 1.160 1.110 1.140 20,300 +0.04(+3.65%)
Oct 18, 2013 1.130 1.134 1.080 1.100 23,700 -0.02(-1.79%)
Oct 17, 2013 1.050 1.138 1.041 1.120 34,723 +0.15(+15.23%)
Oct 16, 2013 0.9900 0.9900 0.9317 0.9720 42,585 -0.03(-2.79%)
Oct 15, 2013 1.018 1.022 0.9790 0.9999 8,300 -0.06(-5.67%)
Oct 14, 2013 1.023 1.060 1.020 1.060 2,900 +0.00(+0.00%)
Oct 11, 2013 1.050 1.070 0.9961 1.060 36,500 +0.02(+1.79%)
Oct 10, 2013 1.020 1.050 0.9785 1.041 27,500 +0.02(+1.83%)
Oct 09, 2013 1.030 1.050 1.000 1.023 39,676 -0.02(-1.66%)
Oct 08, 2013 1.080 1.080 1.030 1.040 23,698 -0.05(-4.31%)
Oct 07, 2013 1.091 1.100 1.050 1.087 30,600 -0.03(-2.73%)
Oct 04, 2013 1.120 1.130 1.110 1.117 28,975 +0.01(+0.65%)
Oct 03, 2013 1.170 1.170 1.110 1.110 6,000 -0.04(-3.47%)
Oct 02, 2013 1.134 1.160 1.134 1.150 4,550 +0.02(+1.77%)
Oct 01, 2013 1.104 1.130 1.100 1.130 5,000 -0.03(-2.59%)
Sep 27, 2013 1.150 1.180 1.150 1.160 13,800 +0.00(+0.43%)
Sep 26, 2013 1.140 1.155 1.140 1.155 3,200 +0.02(+2.04%)
Sep 25, 2013 1.060 1.153 1.048 1.132 11,900 +0.02(+2.16%)
Sep 24, 2013 1.140 1.140 1.107 1.108 5,600 -0.00(-0.18%)
Sep 23, 2013 1.160 1.160 1.110 1.110 7,300 -0.05(-4.31%)
Sep 20, 2013 1.150 1.260 1.150 1.160 15,725 -0.06(-4.92%)
Sep 19, 2013 1.248 1.250 1.220 1.220 6,580 +0.00(+0.00%)
Sep 18, 2013 1.170 1.230 1.123 1.220 31,246 +0.06(+5.17%)
Sep 17, 2013 1.152 1.171 1.110 1.160 8,000 +0.00(+0.00%)
Sep 16, 2013 1.061 1.160 1.061 1.160 33,100 +0.10(+9.43%)
Sep 13, 2013 1.001 1.060 0.9900 1.060 42,912 +0.05(+4.94%)
Sep 12, 2013 1.069 1.080 1.010 1.010 17,538 -0.12(-10.61%)
Sep 11, 2013 1.020 1.134 1.020 1.130 24,220 +0.12(+11.88%)
Sep 10, 2013 1.053 1.060 0.9800 1.010 43,560 -0.10(-8.93%)
Sep 09, 2013 1.220 1.238 1.109 1.109 66,910 -0.12(-9.84%)
Sep 06, 2013 1.130 1.286 1.130 1.230 62,000 +0.12(+10.81%)
Sep 05, 2013 1.020 1.130 1.020 1.110 37,683 +0.08(+7.77%)
Sep 04, 2013 1.010 1.040 1.000 1.030 11,800 -0.01(-0.96%)
Sep 03, 2013 1.000 1.040 1.000 1.040 9,900 +0.09(+9.15%)
Aug 30, 2013 0.9255 0.9528 0.9255 0.9528 850 -0.00(-0.02%)
Aug 29, 2013 0.9033 0.9530 0.9000 0.9530 1,135 +0.05(+5.96%)
Aug 28, 2013 0.9590 0.9590 0.8994 0.8994 17,500 -0.06(-6.12%)
Aug 27, 2013 0.9949 0.9960 0.9580 0.9580 13,300 -0.02(-1.74%)
Aug 26, 2013 1.010 1.010 0.9653 0.9750 17,200 -0.03(-2.50%)
Aug 23, 2013 1.000 1.025 0.9840 1.000 36,900 -0.01(-0.99%)
Aug 22, 2013 0.9934 1.040 0.9920 1.010 11,200 +0.00(+0.00%)
Aug 21, 2013 0.9148 1.042 0.8950 1.010 15,250 +0.07(+8.02%)
Aug 20, 2013 0.9400 1.030 0.9200 0.9350 77,740 +0.04(+3.89%)
Aug 19, 2013 0.7560 0.9120 0.7410 0.9000 55,988 +0.16(+20.81%)
Aug 16, 2013 0.7590 0.7772 0.7450 0.7450 28,900 +0.00(+0.19%)
Aug 15, 2013 0.7383 0.7436 0.7291 0.7436 12,697 +0.01(+1.65%)
Aug 14, 2013 0.7490 0.7490 0.7241 0.7315 23,077 -0.01(-0.88%)
Aug 13, 2013 0.7498 0.7500 0.7380 0.7380 15,800 -0.01(-1.76%)
Aug 12, 2013 0.7060 0.7512 0.7060 0.7512 56,650 +0.08(+11.34%)
Aug 09, 2013 0.6747 0.6747 0.6747 0.6747 500 -0.00(-0.55%)
Aug 08, 2013 0.6593 0.6792 0.6593 0.6784 8,709 +0.00(+0.28%)
Aug 07, 2013 0.7150 0.7150 0.6390 0.6765 21,635 -0.04(-5.87%)
Aug 06, 2013 0.7153 0.7272 0.7153 0.7187 15,000 -0.01(-1.01%)
Aug 05, 2013 0.7600 0.7600 0.7260 0.7260 4,500 +0.00(+0.03%)
Aug 02, 2013 0.7183 0.7500 0.7183 0.7258 6,800 +0.01(+1.80%)
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.