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, 2010 0.8000 0.8000 0.8000 0 -0.01(-0.66%)
Dec 30, 2010 0.7946 0.8135 0.7840 0.8053 7,916 +0.00(+0.10%)
Dec 29, 2010 0.8160 0.8255 0.8045 0.8045 48,450 +0.00(+0.56%)
Dec 28, 2010 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.16%)
Dec 23, 2010 0.7987 0.7987 0.7987 0 +0.00(+0.34%)
Dec 22, 2010 0.8099 0.8099 0.7800 0.7960 126,191 -0.00(-0.50%)
Dec 21, 2010 0.8098 0.8110 0.7910 0.8000 81,000 +0.02(+3.09%)
Dec 20, 2010 0.8115 0.8696 0.7464 0.7760 118,662 +0.02(+2.81%)
Dec 17, 2010 0.8406 0.8560 0.7548 0.7548 363,450 -0.06(-7.39%)
Dec 16, 2010 0.8613 0.8613 0.8150 0.8150 6,250 -0.06(-6.69%)
Dec 15, 2010 0.8705 0.8940 0.8705 0.8734 3,900 +0.00(+0.40%)
Dec 14, 2010 0.8760 0.8875 0.8407 0.8699 11,650 +0.02(+2.58%)
Dec 13, 2010 0.8500 0.8996 0.8480 0.8480 17,725 +0.02(+2.35%)
Dec 10, 2010 0.8374 0.8471 0.8165 0.8285 4,250 +0.00(+0.42%)
Dec 09, 2010 0.8578 0.8578 0.8250 0.8250 14,500 -0.05(-5.71%)
Dec 08, 2010 0.8660 0.8760 0.8553 0.8750 3,636 -0.00(-0.03%)
Dec 07, 2010 0.9023 0.9025 0.8493 0.8753 101,325 -0.05(-5.09%)
Dec 06, 2010 0.9170 0.9290 0.8990 0.9222 6,003 +0.01(+1.02%)
Dec 03, 2010 0.9105 0.9309 0.9000 0.9129 30,262 -0.02(-2.05%)
Dec 02, 2010 0.9368 0.9368 0.9005 0.9320 31,225 +0.00(+0.10%)
Dec 01, 2010 0.8882 0.9383 0.8882 0.9311 10,124 +0.04(+4.44%)
Nov 30, 2010 0.9274 0.9410 0.8705 0.8915 62,500 -0.06(-5.95%)
Nov 29, 2010 0.9236 0.9655 0.9236 0.9479 21,500 +0.03(+3.49%)
Nov 26, 2010 0.9167 0.9167 0.9159 0.9159 875 -0.03(-3.03%)
Nov 24, 2010 0.9445 0.9445 0.9445 0.9445 10,100 +0.01(+1.07%)
Nov 23, 2010 0.9165 0.9380 0.9090 0.9345 20,259 -0.00(-0.05%)
Nov 22, 2010 0.9600 0.9600 0.9271 0.9350 6,377 -0.02(-1.69%)
Nov 19, 2010 0.9435 0.9816 0.9435 0.9511 6,950 -0.00(-0.51%)
Nov 18, 2010 1.011 1.034 0.9560 0.9560 16,600 -0.01(-0.68%)
Nov 17, 2010 0.9461 0.9820 0.9236 0.9625 6,842 +0.05(+5.36%)
Nov 16, 2010 0.9651 0.9843 0.9135 0.9135 48,110 -0.06(-6.36%)
Nov 15, 2010 0.9770 0.9985 0.9670 0.9755 15,035 +0.01(+0.88%)
Nov 12, 2010 0.9160 0.9670 0.8978 0.9670 114,350 +0.04(+3.98%)
Nov 11, 2010 0.9424 1.024 0.9096 0.9300 22,450 +0.00(+0.00%)
Nov 10, 2010 0.9758 0.9758 0.9034 0.9300 11,100 -0.02(-2.11%)
Nov 09, 2010 0.9500 0.9563 0.9330 0.9500 45,250 +0.01(+0.79%)
Nov 08, 2010 0.9918 0.9931 0.9020 0.9426 63,900 -0.05(-5.43%)
Nov 05, 2010 1.010 1.040 0.9834 0.9967 16,600 -0.02(-2.28%)
Nov 04, 2010 1.002 1.020 0.9800 1.020 16,433 +0.05(+5.58%)
Nov 03, 2010 0.9358 0.9661 0.9358 0.9661 15,787 +0.03(+3.23%)
Nov 02, 2010 0.9471 0.9670 0.9170 0.9359 33,350 -0.01(-1.55%)
Nov 01, 2010 0.9622 0.9924 0.9485 0.9506 14,000 -0.01(-0.98%)
Oct 29, 2010 0.9747 0.9785 0.9284 0.9600 16,825 -0.01(-0.52%)
Oct 28, 2010 0.9778 0.9778 0.9650 0.9650 7,895 +0.01(+1.13%)
Oct 27, 2010 0.9525 0.9542 0.9049 0.9542 9,850 -0.04(-4.20%)
Oct 25, 2010 0.9954 1.030 0.9820 0.9960 35,400 -0.01(-1.39%)
Oct 22, 2010 1.035 1.035 1.010 1.010 18,800 +0.07(+7.68%)
Oct 21, 2010 0.9960 1.010 0.9380 0.9380 26,300 -0.05(-5.35%)
Oct 20, 2010 1.026 1.040 0.9480 0.9910 40,450 -0.06(-6.07%)
Oct 19, 2010 1.050 1.110 1.020 1.055 48,100 -0.02(-2.12%)
Oct 18, 2010 1.105 1.113 1.070 1.078 16,100 -0.01(-1.05%)
Oct 15, 2010 1.133 1.159 1.089 1.089 27,000 -0.02(-1.62%)
Oct 14, 2010 1.091 1.120 1.063 1.107 9,300 +0.06(+5.26%)
Oct 13, 2010 1.106 1.107 1.048 1.052 88,800 -0.03(-2.61%)
Oct 12, 2010 1.115 1.137 1.056 1.080 49,300 +0.01(+0.99%)
Oct 08, 2010 1.069 1.069 1.069 0 +0.03(+2.84%)
Oct 07, 2010 1.035 1.093 1.035 1.040 31,800 -0.01(-0.53%)
Oct 06, 2010 1.018 1.091 1.018 1.046 35,000 +0.03(+3.31%)
Oct 05, 2010 1.100 1.100 1.012 1.012 32,900 -0.04(-4.12%)
Oct 04, 2010 1.009 1.127 0.9989 1.056 37,500 +0.06(+5.54%)
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.