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 (%)
May 31, 2013 0.5100 0.5100 0.5100 0.5100 0 -0.00(-0.20%)
May 30, 2013 0.5180 0.5274 0.5110 0.5110 29,000 -0.00(-0.85%)
May 29, 2013 0.5070 0.5166 0.5063 0.5154 10,100 +0.00(+0.47%)
May 28, 2013 0.5260 0.5358 0.5004 0.5130 6,200 -0.01(-1.35%)
May 24, 2013 0.5150 0.5200 0.5140 0.5200 9,100 +0.01(+2.44%)
May 23, 2013 0.5260 0.5260 0.5076 0.5076 7,000 -0.02(-4.23%)
May 22, 2013 0.5014 0.5359 0.4941 0.5300 8,695 +0.05(+9.39%)
May 21, 2013 0.5090 0.5090 0.4845 0.4845 21,350 -0.02(-3.29%)
May 20, 2013 0.5156 0.5200 0.5010 0.5010 24,572 -0.01(-2.87%)
May 17, 2013 0.5527 0.5527 0.5156 0.5158 18,050 -0.03(-6.22%)
May 16, 2013 0.5440 0.5960 0.5190 0.5500 19,770 -0.02(-2.91%)
May 15, 2013 0.6007 0.6007 0.5550 0.5665 41,738 -0.03(-4.31%)
May 13, 2013 0.5920 0.5920 0.5920 0.5920 2,500 -0.01(-0.92%)
May 10, 2013 0.6190 0.6190 0.5975 0.5975 2,600 -0.04(-5.61%)
May 09, 2013 0.6500 0.6801 0.6330 0.6330 77,250 +0.03(+4.77%)
May 08, 2013 0.6046 0.6081 0.6042 0.6042 4,600 +0.00(+0.70%)
May 07, 2013 0.6277 0.6277 0.5900 0.6000 8,950 -0.02(-3.57%)
May 06, 2013 0.6000 0.6588 0.5900 0.6222 16,856 -0.04(-5.66%)
May 03, 2013 0.6492 0.6595 0.6435 0.6595 9,690 -0.02(-2.73%)
May 02, 2013 0.7100 0.7350 0.6780 0.6780 10,558 -0.02(-3.25%)
May 01, 2013 0.7100 0.7100 0.6902 0.7008 5,514 -0.01(-1.43%)
Apr 30, 2013 0.6830 0.7111 0.6830 0.7110 12,678 +0.02(+2.57%)
Apr 29, 2013 0.6925 0.6932 0.6857 0.6932 14,500 -0.01(-0.97%)
Apr 26, 2013 0.7020 0.7020 0.6912 0.7000 9,550 -0.03(-4.37%)
Apr 25, 2013 0.6320 0.7320 0.6320 0.7320 23,500 +0.07(+11.21%)
Apr 24, 2013 0.6290 0.6582 0.6200 0.6582 9,700 +0.03(+4.84%)
Apr 23, 2013 0.6270 0.6300 0.6270 0.6278 10,600 +0.04(+6.41%)
Apr 19, 2013 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 18, 2013 0.5690 0.6207 0.5690 0.5900 81,150 +0.03(+5.36%)
Apr 17, 2013 0.5774 0.5938 0.5402 0.5600 60,399 -0.04(-7.10%)
Apr 16, 2013 0.6120 0.6600 0.5935 0.6028 32,900 +0.00(+0.47%)
Apr 15, 2013 0.6830 0.6830 0.5561 0.6000 50,064 -0.12(-16.67%)
Apr 12, 2013 0.7459 0.7459 0.7095 0.7200 6,449 -0.03(-3.87%)
Apr 11, 2013 0.7760 0.7760 0.7482 0.7490 7,397 -0.05(-6.26%)
Apr 10, 2013 0.8235 0.8300 0.7900 0.7990 23,260 -0.04(-4.88%)
Apr 09, 2013 0.8062 0.8400 0.8062 0.8400 19,750 +0.02(+2.58%)
Apr 08, 2013 0.8189 0.8189 0.8189 0.8189 12,000 +0.02(+2.18%)
Apr 05, 2013 0.7870 0.8014 0.7430 0.8014 21,340 +0.05(+7.24%)
Apr 04, 2013 0.7803 0.7803 0.7473 0.7473 1,500 +0.04(+6.38%)
Apr 03, 2013 0.7640 0.8095 0.6945 0.7025 49,200 -0.06(-7.57%)
Apr 02, 2013 0.8040 0.8200 0.7497 0.7600 57,400 -0.06(-7.32%)
Apr 01, 2013 0.8320 0.8320 0.8200 0.8200 13,075 -0.03(-3.77%)
Mar 28, 2013 0.8400 0.8654 0.8400 0.8521 13,000 +0.00(+0.13%)
Mar 27, 2013 0.9000 0.9000 0.8411 0.8510 14,750 +0.04(+4.97%)
Mar 26, 2013 0.8107 0.8107 0.8107 0.8107 125 +0.00(+0.43%)
Mar 25, 2013 0.8081 0.8367 0.8070 0.8072 2,250 -0.04(-4.51%)
Mar 22, 2013 0.8150 0.8453 0.8050 0.8453 39,700 +0.01(+1.28%)
Mar 21, 2013 0.8340 0.8400 0.8140 0.8346 11,300 -0.05(-5.34%)
Mar 20, 2013 0.8560 0.8830 0.8430 0.8817 20,063 +0.03(+3.61%)
Mar 19, 2013 0.8730 0.8830 0.8510 0.8510 9,700 -0.06(-6.17%)
Mar 18, 2013 0.9100 0.9255 0.9070 0.9070 12,550 +0.00(+0.11%)
Mar 15, 2013 0.9298 0.9576 0.9060 0.9060 12,441 -0.02(-2.58%)
Mar 14, 2013 0.9008 0.9340 0.9008 0.9300 7,250 -0.00(-0.11%)
Mar 13, 2013 0.9570 0.9570 0.9300 0.9310 23,966 -0.02(-2.10%)
Mar 12, 2013 0.9800 0.9900 0.9392 0.9510 21,100 +0.05(+5.67%)
Mar 11, 2013 0.8770 0.9000 0.8770 0.9000 8,250 +0.06(+7.14%)
Mar 08, 2013 0.7650 0.8600 0.7528 0.8400 21,350 +0.02(+2.44%)
Mar 07, 2013 0.8000 0.8310 0.7530 0.8200 40,341 +0.04(+5.13%)
Mar 06, 2013 0.7440 0.8016 0.7410 0.7800 52,800 +0.04(+5.12%)
Mar 05, 2013 0.7751 0.8100 0.7340 0.7420 36,616 -0.04(-5.12%)
Mar 04, 2013 0.8875 0.8875 0.7620 0.7820 55,324 -0.11(-12.04%)
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.