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, 2018 1.954 2.030 1.950 1.980 23,553 +0.10(+5.32%)
Jun 28, 2018 1.680 1.880 1.680 1.880 10,200 +0.20(+12.06%)
Jun 27, 2018 1.600 1.730 1.510 1.678 50,875 +0.09(+5.85%)
Jun 26, 2018 1.660 1.730 1.522 1.585 81,070 -0.05(-3.35%)
Jun 25, 2018 1.700 1.700 1.510 1.640 41,205 -0.13(-7.33%)
Jun 22, 2018 1.740 1.800 1.725 1.770 17,260 +0.03(+1.71%)
Jun 21, 2018 1.859 1.859 1.740 1.740 13,500 -0.10(-5.42%)
Jun 20, 2018 1.928 1.928 1.800 1.840 16,940 -0.07(-3.75%)
Jun 19, 2018 1.944 1.944 1.910 1.911 8,349 -0.06(-2.97%)
Jun 18, 2018 1.981 1.984 1.950 1.970 12,023 -0.04(-2.10%)
Jun 15, 2018 2.060 2.000 2.012 21,412 -0.05(-2.33%)
Jun 14, 2018 2.020 2.080 2.020 2.060 47,360 +0.07(+3.52%)
Jun 13, 2018 1.970 1.990 1.939 1.990 8,737 +0.06(+3.11%)
Jun 12, 2018 1.997 2.000 1.910 1.930 23,190 -0.07(-3.50%)
Jun 11, 2018 1.925 2.000 1.925 2.000 6,830 +0.10(+5.26%)
Jun 08, 2018 1.915 1.936 1.900 1.900 2,628 -0.05(-2.56%)
Jun 07, 2018 1.972 1.972 1.950 1.950 3,904 -0.02(-1.01%)
Jun 06, 2018 2.010 2.010 1.952 1.970 11,361 -0.01(-0.52%)
Jun 05, 2018 1.930 2.000 1.926 1.980 11,000 -0.02(-1.00%)
Jun 04, 2018 2.020 2.021 1.943 2.000 14,585 -0.02(-1.22%)
Jun 01, 2018 1.987 2.025 1.941 2.025 5,944 +0.04(+2.26%)
May 31, 2018 1.965 2.020 1.965 1.980 1,747 -0.02(-1.00%)
May 30, 2018 1.956 2.010 1.956 2.000 32,010 +0.02(+1.17%)
May 29, 2018 2.061 2.063 1.900 1.977 37,335 -0.06(-3.12%)
May 25, 2018 2.040 2.040 2.040 0 -0.09(-4.09%)
May 24, 2018 2.040 2.153 2.035 2.127 21,230 +0.06(+2.76%)
May 23, 2018 2.090 2.090 2.029 2.070 18,692 -0.05(-2.21%)
May 22, 2018 2.215 2.215 2.050 2.117 51,238 -0.16(-7.16%)
May 21, 2018 2.260 2.360 2.260 2.280 15,077 +0.04(+1.97%)
May 18, 2018 2.212 2.259 2.170 2.236 6,258 -0.01(-0.62%)
May 17, 2018 2.290 2.290 2.208 2.250 32,600 -0.02(-0.88%)
May 16, 2018 2.193 2.270 2.193 2.270 16,185 +0.09(+4.13%)
May 15, 2018 2.150 2.220 1.996 2.180 48,806 +0.01(+0.59%)
May 14, 2018 2.308 2.308 2.167 2.167 46,892 -0.16(-6.97%)
May 11, 2018 2.330 2.330 2.290 2.330 26,113 -0.00(-0.02%)
May 10, 2018 2.330 2.359 2.284 2.330 13,230 +0.00(+0.00%)
May 09, 2018 2.354 2.360 2.272 2.330 18,150 -0.03(-1.27%)
May 08, 2018 2.450 2.450 2.360 2.360 35,407 -0.07(-2.98%)
May 07, 2018 2.300 2.433 2.300 2.433 7,385 +0.10(+4.40%)
May 04, 2018 2.248 2.330 2.230 2.330 33,400 +0.04(+1.75%)
May 03, 2018 2.203 2.290 2.180 2.290 31,472 +0.11(+5.05%)
May 02, 2018 2.157 2.180 2.150 2.180 4,550 +0.03(+1.36%)
May 01, 2018 2.075 2.175 2.059 2.151 32,605 +0.07(+3.40%)
Apr 30, 2018 2.079 2.120 2.052 2.080 15,215 -0.04(-1.89%)
Apr 27, 2018 2.078 2.120 2.060 2.120 11,977 +0.05(+2.42%)
Apr 26, 2018 2.103 2.110 2.060 2.070 19,740 -0.03(-1.43%)
Apr 25, 2018 2.060 2.100 2.020 2.100 8,357 +0.04(+1.94%)
Apr 24, 2018 2.030 2.060 2.003 2.060 15,078 +0.04(+1.75%)
Apr 23, 2018 2.049 2.070 2.017 2.025 21,424 -0.04(-1.72%)
Apr 20, 2018 2.050 2.080 2.050 2.060 14,411 -0.03(-1.56%)
Apr 19, 2018 2.110 2.111 2.081 2.093 25,801 +0.00(+0.13%)
Apr 18, 2018 2.090 2.107 2.050 2.090 17,377 +0.00(+0.01%)
Apr 17, 2018 2.070 2.092 2.060 2.090 28,644 -0.01(-0.63%)
Apr 16, 2018 2.008 2.104 2.008 2.103 29,406 +0.05(+2.59%)
Apr 13, 2018 1.992 2.128 1.920 2.050 58,012 +0.06(+3.02%)
Apr 12, 2018 1.939 2.006 1.939 1.990 40,660 +0.05(+2.58%)
Apr 11, 2018 1.910 1.960 1.880 1.940 12,760 +0.00(+0.10%)
Apr 10, 2018 1.950 1.950 1.871 1.938 35,170 +0.03(+1.46%)
Apr 09, 2018 1.923 1.930 1.888 1.910 28,150 +0.02(+1.06%)
Apr 06, 2018 1.910 1.970 1.880 1.890 36,215 -0.07(-3.57%)
Apr 05, 2018 1.870 1.960 1.751 1.960 35,240 +0.12(+6.52%)
Apr 04, 2018 1.942 2.000 1.830 1.840 35,912 -0.11(-5.64%)
Apr 03, 2018 1.940 1.976 1.850 1.950 48,826 +0.06(+3.17%)
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.