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 (%)
Sep 30, 2015 0.2761 0.3026 0.2751 0.3026 400 -0.01(-2.39%)
Sep 29, 2015 0.3100 0.3100 0.3100 0.3100 7,000 +0.03(+8.77%)
Sep 28, 2015 0.2752 0.2850 0.2700 0.2850 4,800 +0.00(+1.79%)
Sep 25, 2015 0.2948 0.2948 0.2800 0.2800 2,565 -0.04(-12.50%)
Sep 24, 2015 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Sep 23, 2015 0.3075 0.3100 0.3075 0.3100 4,000 +0.02(+7.27%)
Sep 22, 2015 0.3100 0.3100 0.2890 0.2890 30,700 -0.03(-9.69%)
Sep 21, 2015 0.3231 0.3433 0.3042 0.3200 21,000 -0.02(-5.88%)
Sep 18, 2015 0.3222 0.3400 0.3222 0.3400 2,000 -0.01(-2.02%)
Sep 17, 2015 0.3280 0.3600 0.3162 0.3470 6,600 -0.00(-0.29%)
Sep 16, 2015 0.3400 0.3825 0.3400 0.3480 22,600 +0.03(+8.75%)
Sep 15, 2015 0.3100 0.3200 0.3000 0.3200 12,000 +0.01(+1.91%)
Sep 14, 2015 0.3499 0.3499 0.3109 0.3140 29,600 -0.02(-7.10%)
Sep 11, 2015 0.3200 0.3380 0.3200 0.3380 34,250 +0.01(+4.32%)
Sep 10, 2015 0.3200 0.3264 0.3200 0.3240 5,200 +0.00(+1.25%)
Sep 09, 2015 0.3200 0.3200 0.3200 0.3200 1,947 -0.01(-3.03%)
Sep 08, 2015 0.3306 0.3306 0.3300 0.3300 26,500 +0.00(+0.00%)
Sep 04, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.17%)
Sep 03, 2015 0.3382 0.3480 0.3382 0.3480 3,500 +0.01(+3.02%)
Sep 02, 2015 0.3623 0.3700 0.3378 0.3378 20,380 -0.05(-12.01%)
Sep 01, 2015 0.3839 0.3839 0.3839 0.3839 3,000 +0.01(+2.37%)
Aug 31, 2015 0.3600 0.3750 0.3600 0.3750 1,550 +0.02(+5.63%)
Aug 28, 2015 0.3250 0.3550 0.3250 0.3550 23,800 +0.02(+4.75%)
Aug 27, 2015 0.3400 0.3400 0.3308 0.3389 21,550 -0.00(-0.32%)
Aug 26, 2015 0.3590 0.3590 0.3400 0.3400 9,000 -0.03(-9.33%)
Aug 25, 2015 0.3568 0.3750 0.3568 0.3750 3,000 +0.01(+1.35%)
Aug 24, 2015 0.3811 0.3811 0.3700 0.3700 17,100 -0.01(-3.52%)
Aug 21, 2015 0.4101 0.4101 0.3835 0.3835 15,600 -0.03(-6.49%)
Aug 20, 2015 0.4075 0.4101 0.4040 0.4101 5,600 +0.00(+0.69%)
Aug 19, 2015 0.3850 0.4073 0.3850 0.4073 5,500 +0.03(+6.65%)
Aug 18, 2015 0.3792 0.3832 0.3029 0.3819 43,095 -0.02(-4.53%)
Aug 17, 2015 0.3984 0.4050 0.3940 0.4000 12,200 -0.00(-0.62%)
Aug 14, 2015 0.4110 0.4110 0.4025 0.4025 2,500 -0.01(-1.35%)
Aug 13, 2015 0.4083 0.4190 0.4080 0.4080 13,100 -0.04(-9.33%)
Aug 12, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.03(+6.43%)
Aug 11, 2015 0.4228 0.4228 0.4228 0.4228 2,000 +0.02(+4.73%)
Aug 10, 2015 0.4037 0.4037 0.4037 0.4037 500 +0.01(+3.51%)
Aug 07, 2015 0.4000 0.4100 0.3900 0.3900 14,000 +0.02(+6.27%)
Aug 06, 2015 0.3670 0.3670 0.3670 0.3670 750 -0.02(-5.90%)
Aug 05, 2015 0.3940 0.4000 0.3574 0.3900 17,100 +0.01(+2.09%)
Aug 04, 2015 0.4150 0.4150 0.3665 0.3820 44,850 -0.04(-9.05%)
Aug 03, 2015 0.4200 0.4200 0.4200 0.4200 18,914 -0.03(-5.62%)
Jul 31, 2015 0.4030 0.4560 0.4030 0.4450 14,225 +0.04(+8.54%)
Jul 30, 2015 0.4257 0.4257 0.4100 0.4100 5,200 +0.00(+0.37%)
Jul 29, 2015 0.4080 0.4085 0.3905 0.4085 1,300 +0.00(+0.37%)
Jul 28, 2015 0.4050 0.4070 0.4050 0.4070 2,000 +0.00(+0.49%)
Jul 27, 2015 0.4050 0.4050 0.4050 0.4050 3,500 +0.01(+1.25%)
Jul 24, 2015 0.3996 0.4000 0.3910 0.4000 70,801 -0.03(-6.08%)
Jul 23, 2015 0.4000 0.4259 0.4000 0.4259 3,425 +0.03(+6.47%)
Jul 22, 2015 0.4040 0.4121 0.4000 0.4000 21,000 -0.03(-6.89%)
Jul 21, 2015 0.4520 0.4520 0.4200 0.4296 53,770 -0.01(-2.83%)
Jul 20, 2015 0.4874 0.4900 0.4178 0.4421 26,350 -0.09(-16.58%)
Jul 17, 2015 0.5290 0.5350 0.5133 0.5300 7,500 +0.00(+0.00%)
Jul 16, 2015 0.5388 0.5388 0.5300 0.5300 3,000 -0.03(-5.36%)
Jul 15, 2015 0.5603 0.5680 0.5600 0.5600 15,600 -0.01(-1.43%)
Jul 14, 2015 0.5307 0.5696 0.5307 0.5681 38,510 +0.01(+1.45%)
Jul 13, 2015 0.5445 0.5600 0.5444 0.5600 19,000 +0.01(+2.73%)
Jul 10, 2015 0.5440 0.5451 0.5440 0.5451 3,625 -0.00(-0.89%)
Jul 09, 2015 0.5090 0.5500 0.5050 0.5500 5,367 +0.05(+8.91%)
Jul 08, 2015 0.5100 0.5100 0.5050 0.5050 4,730 +0.01(+1.61%)
Jul 07, 2015 0.5200 0.5200 0.4970 0.4970 8,700 -0.00(-0.60%)
Jul 06, 2015 0.5100 0.5106 0.5000 0.5000 29,390 -0.01(-1.57%)
Jul 02, 2015 0.5080 0.5080 0.5080 0 -0.03(-5.93%)
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.