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 28, 2019 1.670 1.700 1.621 1.660 6,100 -0.01(-0.60%)
Jun 27, 2019 1.680 1.680 1.630 1.670 7,800 -0.03(-1.76%)
Jun 26, 2019 1.700 1.700 1.700 1.700 180 +0.02(+1.19%)
Jun 25, 2019 1.670 1.710 1.640 1.680 18,391 +0.04(+2.44%)
Jun 24, 2019 1.583 1.700 1.575 1.640 21,350 +0.04(+2.50%)
Jun 21, 2019 1.647 1.680 1.569 1.600 26,000 -0.04(-2.40%)
Jun 20, 2019 1.710 1.718 1.630 1.639 29,694 +0.04(+2.78%)
Jun 19, 2019 1.570 1.595 1.570 1.595 950 +0.02(+1.59%)
Jun 18, 2019 1.600 1.620 1.570 1.570 3,100 +0.03(+1.95%)
Jun 17, 2019 1.600 1.600 1.540 1.540 7,083 +0.01(+0.38%)
Jun 14, 2019 1.620 1.620 1.526 1.534 23,700 -0.07(-4.12%)
Jun 13, 2019 1.610 1.610 1.590 1.600 13,400 -0.05(-3.03%)
Jun 12, 2019 1.730 1.730 1.620 1.650 13,600 -0.02(-1.20%)
Jun 11, 2019 1.625 1.670 1.620 1.670 15,516 +0.05(+3.05%)
Jun 10, 2019 1.613 1.621 1.590 1.621 8,050 -0.05(-2.96%)
Jun 07, 2019 1.650 1.670 1.620 1.670 12,200 +0.07(+4.37%)
Jun 06, 2019 1.600 1.600 1.585 1.600 3,260 +0.05(+3.23%)
Jun 05, 2019 1.590 1.590 1.519 1.550 10,562 +0.00(+0.00%)
Jun 04, 2019 1.560 1.560 1.535 1.550 6,600 +0.01(+0.91%)
Jun 03, 2019 1.530 1.580 1.470 1.536 19,605 +0.05(+3.41%)
May 31, 2019 1.430 1.500 1.420 1.485 31,800 +0.08(+5.34%)
May 30, 2019 1.426 1.435 1.410 1.410 40,435 -0.02(-1.40%)
May 29, 2019 1.430 1.430 1.422 1.430 1,875 -0.01(-0.83%)
May 28, 2019 1.460 1.465 1.440 1.442 6,341 -0.02(-1.23%)
May 24, 2019 1.480 1.480 1.460 1.460 12,500 +0.02(+1.49%)
May 23, 2019 1.500 1.500 1.410 1.438 17,050 -0.01(-0.66%)
May 22, 2019 1.430 1.450 1.375 1.448 14,750 +0.06(+4.17%)
May 21, 2019 1.320 1.390 1.310 1.390 8,688 +0.04(+2.73%)
May 20, 2019 1.370 1.400 1.290 1.353 4,500 +0.15(+12.19%)
May 17, 2019 1.279 1.288 1.196 1.206 12,500 -0.09(-7.23%)
May 16, 2019 1.348 1.350 1.276 1.300 2,544 +0.05(+4.26%)
May 15, 2019 1.180 1.247 1.170 1.247 5,720 +0.06(+5.06%)
May 14, 2019 1.164 1.187 1.160 1.187 2,021 +0.01(+0.58%)
May 13, 2019 1.217 1.217 1.150 1.180 7,464 +0.00(+0.00%)
May 10, 2019 1.130 1.210 1.130 1.180 2,300 -0.02(-1.42%)
May 09, 2019 1.190 1.200 1.180 1.197 26,800 -0.00(-0.15%)
May 08, 2019 1.210 1.210 1.190 1.199 12,180 +0.02(+1.94%)
May 07, 2019 1.220 1.220 1.168 1.176 8,650 -0.02(-2.00%)
May 06, 2019 1.249 1.270 1.200 1.200 7,200 -0.05(-4.00%)
May 03, 2019 1.200 1.250 1.200 1.250 11,500 +0.06(+5.04%)
May 02, 2019 1.210 1.220 1.190 1.190 5,974 -0.02(-1.65%)
May 01, 2019 1.230 1.230 1.200 1.210 6,535 -0.03(-2.42%)
Apr 30, 2019 1.230 1.278 1.170 1.240 43,575 -0.03(-2.36%)
Apr 29, 2019 1.310 1.320 1.230 1.270 4,490 -0.06(-4.51%)
Apr 26, 2019 1.340 1.340 1.300 1.330 15,700 -0.00(-0.15%)
Apr 25, 2019 1.350 1.350 1.320 1.332 5,550 -0.02(-1.26%)
Apr 24, 2019 1.360 1.369 1.347 1.349 4,048 -0.00(-0.07%)
Apr 23, 2019 1.330 1.378 1.320 1.350 7,625 -0.02(-1.23%)
Apr 22, 2019 1.445 1.445 1.367 1.367 22,752 -0.04(-3.06%)
Apr 18, 2019 1.447 1.447 1.390 1.410 41,100 -0.04(-2.81%)
Apr 17, 2019 1.520 1.520 1.435 1.451 31,180 -0.07(-4.55%)
Apr 16, 2019 1.525 1.525 1.508 1.520 17,600 -0.02(-1.17%)
Apr 15, 2019 1.490 1.550 1.490 1.538 13,480 +0.02(+1.32%)
Apr 12, 2019 1.519 1.540 1.500 1.518 12,800 +0.01(+0.81%)
Apr 11, 2019 1.506 1.506 1.506 1.506 1,022 -0.03(-2.22%)
Apr 10, 2019 1.530 1.540 1.510 1.540 25,140 -0.01(-0.65%)
Apr 08, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 05, 2019 1.530 1.566 1.528 1.550 4,500 +0.03(+1.70%)
Apr 04, 2019 1.560 1.560 1.516 1.524 8,115 -0.06(-3.54%)
Apr 03, 2019 1.520 1.580 1.520 1.580 6,575 +0.04(+2.60%)
Apr 02, 2019 1.555 1.555 1.540 1.540 8,502 +0.02(+0.98%)
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.