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 (%)
Feb 27, 2015 0.6020 0.6840 0.6020 0.6800 76,158 +0.08(+14.09%)
Feb 26, 2015 0.6100 0.6100 0.5504 0.5960 87,028 -0.05(-8.17%)
Feb 25, 2015 0.6740 0.7050 0.6467 0.6490 52,500 -0.04(-5.12%)
Feb 24, 2015 0.7430 0.7430 0.6270 0.6840 54,550 -0.04(-6.17%)
Feb 23, 2015 0.7650 0.7650 0.7250 0.7290 17,100 -0.05(-6.30%)
Feb 20, 2015 0.7800 0.7800 0.7694 0.7780 6,000 -0.02(-2.51%)
Feb 19, 2015 0.7980 0.7980 0.7980 0.7980 1,000 -0.00(-0.25%)
Feb 18, 2015 0.8100 0.8100 0.7700 0.8000 4,330 +0.05(+6.67%)
Feb 17, 2015 0.7942 0.7942 0.7500 0.7500 20,000 -0.06(-7.18%)
Feb 13, 2015 0.8080 0.8080 0.8080 0 -0.01(-1.77%)
Feb 12, 2015 0.8036 0.8250 0.8036 0.8226 5,200 +0.03(+3.55%)
Feb 11, 2015 0.7970 0.7970 0.7813 0.7944 2,400 -0.03(-4.10%)
Feb 10, 2015 0.8284 0.8284 0.8284 0.8284 2,000 -0.00(-0.38%)
Feb 09, 2015 0.8090 0.8316 0.8090 0.8316 3,700 -0.03(-3.08%)
Feb 06, 2015 0.8300 0.8580 0.8300 0.8580 13,100 -0.02(-1.88%)
Feb 05, 2015 0.8744 0.8744 0.8744 0.8744 3,000 +0.05(+6.37%)
Feb 04, 2015 0.8399 0.8399 0.8220 0.8220 2,050 -0.02(-2.27%)
Feb 03, 2015 0.8812 0.8812 0.8411 0.8411 6,117 -0.04(-4.03%)
Feb 02, 2015 0.8451 0.8764 0.8451 0.8764 2,206 +0.04(+4.71%)
Jan 30, 2015 0.7880 0.8380 0.7880 0.8370 10,800 +0.04(+5.24%)
Jan 29, 2015 0.7820 0.7953 0.7800 0.7953 2,800 -0.03(-4.18%)
Jan 28, 2015 0.8230 0.8300 0.8230 0.8300 11,100 +0.01(+1.22%)
Jan 27, 2015 0.8150 0.8349 0.7930 0.8200 28,900 +0.01(+1.52%)
Jan 26, 2015 0.8480 0.8480 0.7680 0.8077 79,600 -0.06(-7.16%)
Jan 23, 2015 0.8800 0.9154 0.8510 0.8700 67,500 -0.02(-1.89%)
Jan 22, 2015 0.8630 0.8942 0.8436 0.8868 69,197 +0.02(+2.64%)
Jan 21, 2015 0.8896 0.8910 0.8620 0.8640 14,579 -0.03(-3.49%)
Jan 20, 2015 0.9340 0.9500 0.8952 0.8952 63,300 +0.01(+0.81%)
Jan 16, 2015 0.8880 0.8880 0.8880 0 +0.01(+0.82%)
Jan 15, 2015 0.8610 0.8993 0.8610 0.8808 14,700 +0.05(+5.92%)
Jan 14, 2015 0.8500 0.8500 0.8316 0.8316 1,300 +0.01(+1.04%)
Jan 13, 2015 0.8230 98,950 -0.02(-1.92%)
Jan 12, 2015 0.8870 0.8870 0.8240 0.8391 45,897 -0.01(-1.05%)
Jan 09, 2015 0.8490 0.8490 0.8480 0.8480 17,300 +0.01(+0.71%)
Jan 08, 2015 0.8440 0.8500 0.8420 0.8420 11,161 -0.06(-6.44%)
Jan 06, 2015 0.9000 0.9000 0.9000 0 +0.02(+2.37%)
Jan 05, 2015 0.9000 0.9030 0.8552 0.8792 11,655 +0.06(+7.22%)
Jan 02, 2015 0.8100 0.8200 0.7840 0.8200 10,145 -0.00(-0.41%)
Dec 31, 2014 0.8234 0.8234 0.8234 0 -0.03(-3.13%)
Dec 30, 2014 0.8540 0.8642 0.8470 0.8500 11,100 -0.01(-1.16%)
Dec 29, 2014 0.8600 0.8614 0.8600 0.8600 10,050 -0.01(-0.69%)
Dec 26, 2014 0.8800 0.8800 0.8500 0.8660 10,850 +0.00(+0.08%)
Dec 24, 2014 0.8653 0.8653 0.8653 0 +0.01(+1.09%)
Dec 23, 2014 0.8660 0.8700 0.8551 0.8560 17,134 +0.00(+0.34%)
Dec 22, 2014 0.9358 0.9358 0.8531 0.8531 13,400 -0.06(-6.29%)
Dec 19, 2014 0.8990 0.9104 0.8990 0.9104 2,050 +0.04(+4.36%)
Dec 18, 2014 0.8835 0.8835 0.8724 0.8724 4,645 +0.08(+10.01%)
Dec 17, 2014 0.8630 0.8922 0.7756 0.7930 48,090 -0.11(-11.89%)
Dec 16, 2014 0.9180 0.8960 0.9000 24,825 -0.12(-11.50%)
Dec 15, 2014 0.9550 1.017 0.9200 1.017 3,400 +0.05(+5.50%)
Dec 12, 2014 0.9720 0.9720 0.9640 0.9640 2,900 -0.01(-0.92%)
Dec 11, 2014 0.9740 0.9740 0.9730 0.9730 4,200 -0.06(-5.46%)
Dec 10, 2014 1.030 1.060 1.029 1.029 17,450 +0.03(+2.61%)
Dec 09, 2014 0.8925 1.020 0.8925 1.003 11,950 +0.15(+18.14%)
Dec 08, 2014 0.8617 0.8682 0.8490 0.8490 10,288 -0.04(-4.28%)
Dec 05, 2014 0.8688 0.8870 0.8688 0.8870 1,000 +0.00(+0.56%)
Dec 04, 2014 0.9190 0.9190 0.8821 0.8821 5,994 -0.01(-1.11%)
Dec 03, 2014 0.9048 0.9048 0.8920 0.8920 2,000 +0.05(+5.31%)
Dec 02, 2014 0.8480 0.8480 0.8470 0.8470 500 -0.02(-1.74%)
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.