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 (%)
Mar 31, 2020 1.017 1.017 0.9458 1.010 39,350 -0.03(-3.16%)
Mar 30, 2020 1.050 1.100 0.9400 1.043 62,150 -0.10(-8.51%)
Mar 27, 2020 1.100 1.150 1.094 1.140 5,900 -0.08(-6.56%)
Mar 26, 2020 1.219 1.250 1.150 1.220 61,373 +0.07(+6.09%)
Mar 25, 2020 1.062 1.200 1.062 1.150 25,715 +0.06(+5.55%)
Mar 24, 2020 1.000 1.190 1.000 1.089 31,605 +0.11(+11.70%)
Mar 23, 2020 0.8750 1.050 0.8750 0.9754 28,974 -0.02(-2.25%)
Mar 20, 2020 1.040 1.070 0.9433 0.9979 17,000 +0.01(+0.80%)
Mar 19, 2020 0.8800 0.9900 0.8797 0.9900 33,514 +0.07(+8.11%)
Mar 18, 2020 1.030 1.035 0.8509 0.9157 71,743 -0.11(-11.10%)
Mar 17, 2020 0.9775 1.130 0.9775 1.030 40,280 +0.09(+9.56%)
Mar 16, 2020 0.7362 0.9800 0.7153 0.9401 226,549 -0.05(-5.04%)
Mar 13, 2020 1.200 1.270 0.9000 0.9900 96,200 -0.08(-7.48%)
Mar 12, 2020 0.9090 1.340 0.9090 1.070 100,352 -0.28(-20.74%)
Mar 11, 2020 1.350 1.364 1.100 1.350 61,111 -0.02(-1.46%)
Mar 10, 2020 1.350 1.400 1.282 1.370 61,667 -0.03(-1.94%)
Mar 09, 2020 1.315 1.476 1.315 1.397 52,127 -0.03(-2.33%)
Mar 06, 2020 1.540 1.540 1.431 1.431 47,000 -0.05(-3.34%)
Mar 05, 2020 1.458 1.500 1.400 1.480 19,480 +0.04(+2.78%)
Mar 04, 2020 1.510 1.510 1.420 1.440 27,448 -0.06(-4.00%)
Mar 03, 2020 1.470 1.550 1.470 1.500 58,671 +0.04(+2.74%)
Mar 02, 2020 1.432 1.505 1.380 1.460 59,140 +0.01(+0.58%)
Feb 28, 2020 1.470 1.550 1.350 1.452 71,400 -0.15(-9.28%)
Feb 27, 2020 1.660 1.720 1.500 1.600 155,002 -0.17(-9.38%)
Feb 26, 2020 1.670 1.770 1.590 1.766 32,094 +0.07(+4.27%)
Feb 25, 2020 1.740 1.760 1.671 1.693 13,991 -0.05(-2.66%)
Feb 24, 2020 1.820 1.820 1.730 1.740 66,939 +0.01(+0.55%)
Feb 21, 2020 1.730 1.800 1.729 1.730 72,400 -0.02(-1.14%)
Feb 20, 2020 1.710 1.768 1.710 1.750 43,840 +0.04(+2.34%)
Feb 19, 2020 1.880 1.880 1.710 1.710 48,229 -0.05(-2.84%)
Feb 18, 2020 1.710 1.820 1.700 1.760 113,907 +0.04(+2.56%)
Feb 14, 2020 1.690 1.730 1.690 1.716 67,400 +0.03(+1.54%)
Feb 13, 2020 1.656 1.700 1.655 1.690 74,265 +0.04(+2.42%)
Feb 12, 2020 1.575 1.650 1.550 1.650 62,885 +0.09(+5.77%)
Feb 11, 2020 1.570 1.587 1.560 1.560 37,900 +0.00(+0.00%)
Feb 10, 2020 1.553 1.578 1.523 1.560 29,610 -0.00(-0.30%)
Feb 07, 2020 1.520 1.581 1.520 1.565 22,600 +0.01(+0.92%)
Feb 06, 2020 1.570 1.585 1.550 1.550 14,075 -0.02(-1.24%)
Feb 05, 2020 1.560 1.580 1.530 1.570 17,526 +0.02(+0.96%)
Feb 04, 2020 1.610 1.618 1.538 1.555 43,385 -0.07(-4.01%)
Feb 03, 2020 1.666 1.666 1.590 1.620 30,049 +0.02(+1.25%)
Jan 31, 2020 1.550 1.619 1.550 1.600 20,700 +0.03(+1.91%)
Jan 30, 2020 1.573 1.590 1.560 1.570 11,867 -0.01(-0.63%)
Jan 29, 2020 1.530 1.580 1.528 1.580 3,875 +0.06(+3.61%)
Jan 28, 2020 1.550 1.550 1.510 1.525 30,544 -0.04(-2.52%)
Jan 27, 2020 1.610 1.610 1.540 1.564 19,740 +0.02(+1.58%)
Jan 24, 2020 1.570 1.570 1.530 1.540 21,200 -0.01(-0.52%)
Jan 23, 2020 1.490 1.548 1.490 1.548 14,868 +0.05(+3.21%)
Jan 22, 2020 1.510 1.510 1.460 1.500 38,865 -0.01(-0.70%)
Jan 21, 2020 1.550 1.550 1.496 1.510 16,282 -0.02(-1.28%)
Jan 17, 2020 1.500 1.530 1.470 1.530 26,800 +0.01(+0.66%)
Jan 16, 2020 1.630 1.630 1.470 1.520 36,775 -0.06(-3.80%)
Jan 15, 2020 1.502 1.580 1.502 1.580 50,765 +0.09(+6.04%)
Jan 14, 2020 1.410 1.500 1.410 1.490 34,143 +0.04(+2.76%)
Jan 13, 2020 1.490 1.504 1.430 1.450 58,836 -0.07(-4.48%)
Jan 10, 2020 1.410 1.518 1.410 1.518 104,300 +0.03(+1.79%)
Jan 09, 2020 1.519 1.540 1.475 1.491 25,713 -0.08(-5.01%)
Jan 08, 2020 1.550 1.610 1.550 1.570 14,478 -0.04(-2.48%)
Jan 07, 2020 1.660 1.660 1.590 1.610 40,183 +0.01(+0.63%)
Jan 06, 2020 1.662 1.664 1.600 1.600 32,434 -0.05(-2.79%)
Jan 03, 2020 1.671 1.690 1.593 1.646 89,000 -0.02(-1.44%)
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.