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, 2019 1.770 1.770 1.613 1.660 47,643 -0.07(-4.00%)
Sep 27, 2019 1.700 1.729 1.634 1.729 44,500 -0.02(-1.19%)
Sep 26, 2019 1.790 1.790 1.710 1.750 16,913 +0.01(+0.73%)
Sep 25, 2019 1.830 1.830 1.710 1.737 13,312 -0.10(-5.41%)
Sep 24, 2019 1.830 1.860 1.760 1.837 86,600 +0.01(+0.37%)
Sep 23, 2019 1.800 1.900 1.790 1.830 47,100 +0.04(+2.24%)
Sep 20, 2019 1.780 1.800 1.708 1.790 69,000 +0.02(+1.12%)
Sep 19, 2019 1.767 1.820 1.767 1.770 28,051 +0.09(+5.36%)
Sep 18, 2019 1.765 1.790 1.680 1.680 24,114 -0.06(-3.45%)
Sep 17, 2019 1.719 1.760 1.715 1.740 47,675 +0.03(+1.75%)
Sep 16, 2019 1.750 1.790 1.710 1.710 17,624 -0.04(-2.29%)
Sep 13, 2019 1.830 1.850 1.700 1.750 88,300 -0.06(-3.31%)
Sep 12, 2019 1.890 1.890 1.800 1.810 22,824 -0.01(-0.55%)
Sep 11, 2019 1.840 1.840 1.800 1.820 28,304 +0.02(+0.83%)
Sep 10, 2019 1.770 1.885 1.770 1.805 14,683 +0.02(+1.40%)
Sep 09, 2019 1.891 1.909 1.760 1.780 54,981 -0.09(-4.81%)
Sep 06, 2019 1.924 1.932 1.860 1.870 65,200 -0.05(-2.60%)
Sep 05, 2019 2.000 2.020 1.780 1.920 100,531 -0.08(-4.00%)
Sep 04, 2019 1.992 2.010 1.950 2.000 59,451 +0.05(+2.56%)
Sep 03, 2019 2.040 2.040 1.914 1.950 167,458 +0.09(+4.86%)
Aug 30, 2019 1.780 1.882 1.760 1.860 83,200 +0.09(+4.96%)
Aug 29, 2019 1.750 1.810 1.721 1.772 189,057 +0.02(+1.25%)
Aug 28, 2019 1.670 1.750 1.650 1.750 215,014 +0.09(+5.42%)
Aug 27, 2019 1.640 1.670 1.620 1.660 152,131 +0.06(+3.75%)
Aug 26, 2019 1.619 1.640 1.580 1.600 185,473 +0.06(+3.79%)
Aug 23, 2019 1.490 1.550 1.490 1.542 67,300 +0.05(+3.24%)
Aug 22, 2019 1.540 1.550 1.492 1.493 14,761 -0.00(-0.26%)
Aug 21, 2019 1.470 1.510 1.470 1.497 31,185 +0.08(+5.43%)
Aug 20, 2019 1.300 1.431 1.300 1.420 75,820 +0.09(+6.77%)
Aug 19, 2019 1.350 1.350 1.310 1.330 19,873 -0.00(-0.37%)
Aug 16, 2019 1.310 1.346 1.300 1.335 15,700 -0.02(-1.11%)
Aug 15, 2019 1.421 1.421 1.347 1.350 3,312 -0.07(-5.06%)
Aug 14, 2019 1.500 1.526 1.385 1.422 17,500 -0.08(-5.20%)
Aug 13, 2019 1.580 1.587 1.410 1.500 36,757 -0.08(-5.06%)
Aug 12, 2019 1.610 1.627 1.550 1.580 23,448 -0.05(-3.07%)
Aug 08, 2019 1.630 1.630 1.630 0 +0.01(+0.62%)
Aug 07, 2019 1.620 1.660 1.586 1.620 27,455 +0.03(+1.89%)
Aug 06, 2019 1.667 1.680 1.590 1.590 16,288 -0.09(-5.36%)
Aug 05, 2019 1.750 1.770 1.620 1.680 5,700 +0.03(+1.82%)
Aug 02, 2019 1.620 1.670 1.620 1.650 5,700 +0.08(+5.09%)
Aug 01, 2019 1.638 1.638 1.570 1.570 41,432 -0.05(-3.11%)
Jul 31, 2019 1.690 1.720 1.621 1.621 26,590 -0.11(-6.33%)
Jul 30, 2019 1.687 1.730 1.641 1.730 70,189 +0.06(+3.31%)
Jul 29, 2019 1.620 1.675 1.620 1.675 11,777 -0.00(-0.02%)
Jul 26, 2019 1.703 1.703 1.666 1.675 8,000 -0.00(-0.30%)
Jul 25, 2019 1.700 1.700 1.680 1.680 10,190 -0.00(-0.24%)
Jul 24, 2019 1.719 1.720 1.650 1.684 23,905 -0.01(-0.36%)
Jul 23, 2019 1.780 1.780 1.690 1.690 6,945 -0.10(-5.53%)
Jul 22, 2019 1.760 1.790 1.720 1.789 15,749 +0.08(+4.62%)
Jul 19, 2019 1.810 1.810 1.690 1.710 32,600 -0.08(-4.47%)
Jul 18, 2019 1.720 1.790 1.690 1.790 20,150 +0.08(+4.46%)
Jul 17, 2019 1.637 1.730 1.620 1.714 46,174 +0.07(+4.48%)
Jul 16, 2019 1.633 1.633 1.640 12,500 +0.01(+0.41%)
Jul 15, 2019 1.650 1.650 1.630 1.633 5,454 -0.02(-1.01%)
Jul 12, 2019 1.645 1.650 1.620 1.650 7,200 +0.03(+1.85%)
Jul 11, 2019 1.657 1.684 1.610 1.620 11,145 -0.03(-1.82%)
Jul 10, 2019 1.660 1.670 1.650 1.650 5,000 -0.01(-0.43%)
Jul 09, 2019 1.790 1.790 1.650 1.657 5,145 -0.05(-3.09%)
Jul 08, 2019 1.660 1.710 1.660 1.710 12,800 +0.07(+4.27%)
Jul 05, 2019 1.670 1.670 1.600 1.640 15,300 +0.01(+0.43%)
Jul 03, 2019 1.668 1.668 1.630 1.633 2,000 -0.03(-1.63%)
Jul 02, 2019 1.655 1.660 1.640 1.660 8,129 +0.01(+0.61%)
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.