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 31, 2018 2.017 2.019 2.000 2.004 1,300 -0.01(-0.68%)
Dec 28, 2018 2.060 2.060 1.968 2.018 3,300 +0.05(+2.31%)
Dec 27, 2018 2.020 2.020 1.910 1.972 10,318 -0.08(-3.81%)
Dec 26, 2018 2.050 2.050 2.045 2.050 8,800 +0.03(+1.49%)
Dec 24, 2018 1.977 2.020 1.970 2.020 7,100 +0.03(+1.51%)
Dec 21, 2018 2.072 2.072 1.942 1.990 3,100 -0.04(-1.97%)
Dec 20, 2018 1.830 2.109 1.830 2.030 35,650 +0.20(+10.93%)
Dec 19, 2018 1.857 1.955 1.826 1.830 20,807 -0.03(-1.61%)
Dec 18, 2018 1.910 1.940 1.790 1.860 25,592 -0.06(-3.33%)
Dec 17, 2018 1.880 1.924 1.871 1.924 13,321 -0.01(-0.76%)
Dec 14, 2018 1.989 2.030 1.920 1.939 12,600 -0.09(-4.21%)
Dec 13, 2018 2.120 2.120 2.010 2.024 17,339 -0.14(-6.30%)
Dec 12, 2018 2.152 2.200 2.050 2.160 26,526 +0.07(+3.56%)
Dec 11, 2018 2.075 2.120 2.039 2.086 13,995 -0.00(-0.18%)
Dec 10, 2018 2.028 2.110 2.028 2.090 10,160 +0.02(+0.94%)
Dec 07, 2018 1.920 2.130 1.920 2.070 63,100 +0.19(+10.11%)
Dec 06, 2018 2.030 2.030 1.857 1.880 38,753 -0.14(-6.93%)
Dec 04, 2018 1.866 2.022 1.793 2.020 17,700 +0.14(+7.45%)
Dec 03, 2018 2.040 2.040 1.880 1.880 6,400 -0.09(-4.57%)
Nov 30, 2018 1.932 1.970 1.932 1.970 500 +0.00(+0.00%)
Nov 29, 2018 2.009 2.020 1.933 1.970 28,400 -0.04(-1.99%)
Nov 28, 2018 1.837 2.040 1.837 2.010 65,781 +0.24(+13.82%)
Nov 27, 2018 1.745 1.799 1.745 1.766 63,240 -0.01(-0.79%)
Nov 26, 2018 1.900 1.900 1.751 1.780 25,326 -0.09(-4.81%)
Nov 23, 2018 1.940 1.940 1.850 1.870 3,600 -0.06(-3.11%)
Nov 21, 2018 1.930 1.930 1.930 0 +0.16(+9.04%)
Nov 20, 2018 1.770 1.780 1.721 1.770 4,950 -0.06(-3.39%)
Nov 19, 2018 1.722 1.850 1.722 1.832 9,667 +0.10(+5.96%)
Nov 16, 2018 1.580 1.747 1.580 1.729 27,000 +0.18(+11.55%)
Nov 15, 2018 1.634 1.634 1.510 1.550 80,942 -0.13(-7.68%)
Nov 14, 2018 1.696 1.740 1.674 1.679 25,910 -0.00(-0.06%)
Nov 13, 2018 1.833 1.833 1.613 1.680 74,439 -0.15(-8.39%)
Nov 12, 2018 1.863 1.920 1.834 1.834 12,507 -0.07(-3.91%)
Nov 09, 2018 1.900 1.909 1.872 1.909 2,600 -0.04(-2.13%)
Nov 08, 2018 1.959 1.959 1.920 1.950 8,500 +0.07(+3.72%)
Nov 07, 2018 1.966 1.990 1.880 1.880 1,260 -0.11(-5.53%)
Nov 06, 2018 2.030 2.040 1.990 1.990 1,080 -0.10(-4.78%)
Nov 05, 2018 2.060 2.090 2.060 2.090 1,700 -0.03(-1.42%)
Nov 02, 2018 2.175 2.206 2.110 2.120 19,900 +0.01(+0.51%)
Nov 01, 2018 2.020 2.234 2.020 2.109 34,413 +0.13(+6.69%)
Oct 31, 2018 1.880 1.977 1.880 1.977 5,390 +0.11(+5.72%)
Oct 30, 2018 1.750 1.870 1.680 1.870 18,210 +0.03(+1.63%)
Oct 29, 2018 1.928 1.968 1.820 1.840 9,210 -0.18(-8.91%)
Oct 26, 2018 2.087 2.087 1.820 2.020 51,600 -0.05(-2.39%)
Oct 25, 2018 2.270 2.272 2.070 2.070 26,201 -0.18(-8.02%)
Oct 24, 2018 2.277 2.287 2.250 2.250 1,350 -0.06(-2.60%)
Oct 23, 2018 2.297 2.320 2.247 2.310 5,703 +0.03(+1.32%)
Oct 22, 2018 2.300 2.300 2.231 2.280 8,105 -0.07(-2.94%)
Oct 19, 2018 2.300 2.380 2.300 2.349 3,000 +0.00(+0.01%)
Oct 18, 2018 2.360 2.410 2.312 2.349 4,969 -0.05(-2.13%)
Oct 17, 2018 2.444 2.450 2.390 2.400 6,725 +0.01(+0.42%)
Oct 16, 2018 2.402 2.440 2.353 2.390 42,024 -0.09(-3.63%)
Oct 15, 2018 2.478 2.517 2.464 2.480 3,222 +0.05(+2.07%)
Oct 12, 2018 2.463 2.470 2.390 2.430 10,600 -0.07(-2.81%)
Oct 11, 2018 2.333 2.530 2.333 2.500 14,865 +0.16(+6.91%)
Oct 10, 2018 2.500 2.500 2.303 2.338 40,163 -0.18(-7.04%)
Oct 09, 2018 2.610 2.610 2.450 2.516 16,689 -0.09(-3.43%)
Oct 08, 2018 2.720 2.720 2.590 2.605 10,535 +0.06(+2.56%)
Oct 05, 2018 2.580 2.587 2.530 2.540 4,100 +0.04(+1.60%)
Oct 04, 2018 2.521 2.639 2.500 2.500 10,941 -0.04(-1.75%)
Oct 03, 2018 2.525 2.550 2.514 2.545 8,160 +0.02(+0.80%)
Oct 02, 2018 2.420 2.530 2.400 2.524 11,857 +0.10(+4.25%)
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.