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 (%)
Jun 29, 2012 0.9175 0.9780 0.9080 0.9084 15,450 +0.01(+1.61%)
Jun 28, 2012 0.8960 0.9525 0.8940 0.8940 23,800 -0.01(-0.67%)
Jun 27, 2012 0.9010 0.9120 0.9000 0.9000 36,768 -0.02(-2.28%)
Jun 26, 2012 0.9200 0.9210 0.9200 0.9210 9,650 +0.02(+2.33%)
Jun 25, 2012 0.9400 0.9400 0.9000 0.9000 48,000 -0.00(-0.50%)
Jun 22, 2012 0.9780 0.9880 0.9045 0.9045 43,762 -0.05(-4.99%)
Jun 21, 2012 1.010 1.010 0.9520 0.9520 32,395 -0.08(-7.57%)
Jun 20, 2012 1.010 1.040 1.000 1.030 40,579 -0.05(-5.07%)
Jun 19, 2012 1.010 1.086 1.010 1.085 21,200 +0.06(+6.37%)
Jun 18, 2012 1.032 1.032 0.9840 1.020 20,125 -0.06(-5.56%)
Jun 15, 2012 1.194 1.194 1.080 1.080 58,300 -0.08(-6.66%)
Jun 14, 2012 1.058 1.157 1.040 1.157 22,200 +0.12(+11.90%)
Jun 13, 2012 1.018 1.034 0.9900 1.034 28,400 -0.00(-0.34%)
Jun 12, 2012 0.9740 1.050 0.9700 1.038 30,108 +0.09(+9.79%)
Jun 11, 2012 0.9518 0.9755 0.9450 0.9450 66,515 -0.01(-0.53%)
Jun 08, 2012 0.9660 0.9660 0.9340 0.9500 19,815 +0.00(+0.00%)
Jun 07, 2012 0.9040 0.9500 0.9040 0.9500 8,600 -0.02(-1.83%)
Jun 06, 2012 0.9610 0.9845 0.9227 0.9677 29,385 +0.03(+2.95%)
Jun 05, 2012 0.9020 0.9590 0.9000 0.9400 30,750 +0.04(+4.79%)
Jun 04, 2012 0.9000 0.9015 0.8875 0.8970 7,550 -0.04(-4.47%)
Jun 01, 2012 0.9080 0.9480 0.9080 0.9390 22,013 +0.11(+13.89%)
May 31, 2012 0.8500 0.8500 0.8245 0.8245 19,800 -0.03(-3.00%)
May 30, 2012 0.9085 0.9190 0.8392 0.8500 156,050 -0.12(-12.37%)
May 29, 2012 0.9155 0.9830 0.9155 0.9700 53,870 +0.06(+6.59%)
May 25, 2012 0.9100 0.9165 0.8930 0.9100 35,500 +0.01(+0.89%)
May 24, 2012 0.8660 0.9020 0.8605 0.9020 87,485 +0.08(+10.00%)
May 23, 2012 0.8535 0.8850 0.8200 0.8200 37,317 +0.04(+4.59%)
May 22, 2012 0.7800 0.7880 0.7800 0.7840 18,330 +0.03(+4.20%)
May 21, 2012 0.7524 0.7524 0.7524 0.7524 250 +0.01(+1.68%)
May 18, 2012 0.7930 0.7930 0.7290 0.7400 41,000 -0.02(-1.99%)
May 17, 2012 0.7461 0.7550 0.6740 0.7550 61,650 -0.01(-1.56%)
May 16, 2012 0.7045 0.7670 0.6580 0.7670 81,826 +0.06(+7.88%)
May 15, 2012 0.7440 0.7480 0.6910 0.7110 14,500 -0.03(-4.56%)
May 14, 2012 0.7740 0.7740 0.7300 0.7450 37,000 -0.03(-4.06%)
May 11, 2012 0.7780 0.7780 0.7610 0.7765 33,500 +0.00(+0.19%)
May 10, 2012 0.7750 0.8100 0.7750 0.7750 3,048 +0.01(+1.57%)
May 09, 2012 0.7610 0.7949 0.7610 0.7630 9,190 -0.05(-5.57%)
May 07, 2012 0.8080 0.8080 0.8080 0.8080 1,500 +0.04(+4.94%)
May 04, 2012 0.8100 0.8600 0.7495 0.7700 96,900 -0.02(-2.53%)
May 03, 2012 0.7900 0.7900 0.7900 0.7900 7,475 -0.02(-2.83%)
May 02, 2012 0.7895 0.8130 0.7895 0.8130 2,340 +0.02(+2.91%)
May 01, 2012 0.7900 0.7900 0.7900 0.7900 2,000 +0.01(+1.74%)
Apr 30, 2012 0.7830 0.7830 0.7740 0.7765 8,565 -0.02(-2.94%)
Apr 27, 2012 0.8010 0.8010 0.8000 0.8000 31,672 +0.07(+10.19%)
Apr 26, 2012 0.7300 0.7300 0.7260 0.7260 17,321 -0.08(-9.98%)
Apr 25, 2012 0.7197 0.8065 0.7197 0.8065 6,650 +0.07(+9.88%)
Apr 24, 2012 0.7500 0.7500 0.7340 0.7340 15,200 -0.02(-2.07%)
Apr 23, 2012 0.7570 0.7660 0.7470 0.7495 51,250 -0.02(-2.66%)
Apr 20, 2012 0.7500 0.7700 0.7495 0.7700 36,000 +0.02(+3.08%)
Apr 19, 2012 0.7590 0.7590 0.6980 0.7470 36,050 -0.02(-2.10%)
Apr 18, 2012 0.7430 0.7630 0.7200 0.7630 16,023 -0.03(-4.15%)
Apr 17, 2012 0.7940 0.7960 0.7800 0.7960 22,675 -0.05(-5.41%)
Apr 16, 2012 0.8100 0.8415 0.8100 0.8415 19,600 +0.00(+0.54%)
Apr 13, 2012 0.8210 0.8370 0.8070 0.8370 12,850 -0.07(-8.02%)
Apr 12, 2012 0.8355 0.9100 0.8355 0.9100 15,000 +0.10(+12.07%)
Apr 11, 2012 0.7870 0.8410 0.7870 0.8120 12,940 +0.03(+3.70%)
Apr 10, 2012 0.7835 0.7900 0.7780 0.7830 25,000 -0.01(-1.69%)
Apr 09, 2012 0.8100 0.8280 0.7960 0.7965 23,250 -0.05(-5.52%)
Apr 05, 2012 0.8000 0.8430 0.8000 0.8430 10,400 +0.05(+5.84%)
Apr 04, 2012 0.8310 0.8310 0.7965 0.7965 53,117 -0.10(-11.65%)
Apr 03, 2012 0.8950 0.9015 0.8715 0.9015 42,000 +0.04(+4.70%)
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.