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 (%)
Dec 30, 2016 0.4188 0.4188 0.4188 0 +0.00(+0.92%)
Dec 29, 2016 0.3863 0.4196 0.3809 0.4150 22,835 +0.01(+3.05%)
Dec 28, 2016 0.4040 0.4040 0.4000 0.4027 4,000 +0.02(+4.60%)
Dec 27, 2016 0.4100 0.4100 0.3710 0.3850 9,879 -0.00(-0.54%)
Dec 23, 2016 0.3871 0.3871 0.3871 0 +0.01(+1.92%)
Dec 22, 2016 0.3949 0.3949 0.3798 0.3798 4,900 -0.01(-3.60%)
Dec 21, 2016 0.4015 0.4015 0.3940 0.3940 1,500 +0.02(+6.17%)
Dec 20, 2016 0.3820 0.3931 0.3711 0.3711 12,481 -0.01(-2.93%)
Dec 19, 2016 0.3942 0.4056 0.3778 0.3823 38,350 -0.05(-11.48%)
Dec 16, 2016 0.4144 0.4319 0.3945 0.4319 42,400 +0.01(+2.90%)
Dec 15, 2016 0.4250 0.4250 0.4000 0.4197 39,437 -0.01(-1.24%)
Dec 14, 2016 0.4551 0.4786 0.4250 0.4250 17,023 +0.02(+5.93%)
Dec 13, 2016 0.4141 0.4152 0.4001 0.4012 23,650 -0.03(-6.98%)
Dec 12, 2016 0.4308 0.4313 0.4113 0.4313 3,450 +0.00(+0.30%)
Dec 09, 2016 0.4230 0.4300 0.4229 0.4300 4,100 +0.02(+4.22%)
Dec 08, 2016 0.4370 0.4370 0.4126 0.4126 8,600 -0.02(-3.62%)
Dec 07, 2016 0.4662 0.4800 0.4281 0.4281 31,875 -0.05(-11.11%)
Dec 06, 2016 0.4834 0.5135 0.4816 0.4816 8,219 -0.01(-1.04%)
Dec 05, 2016 0.4455 0.4867 0.4410 0.4867 4,750 +0.04(+8.28%)
Dec 02, 2016 0.5297 0.5297 0.4495 0.4495 32,050 -0.07(-13.92%)
Dec 01, 2016 0.5222 0.5222 0.5222 0.5222 500 +0.01(+2.39%)
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%)
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.