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 29, 2015 0.5800 0.6121 0.5800 0.5975 29,770 +0.01(+2.28%)
May 28, 2015 0.5842 0.5842 0.5842 0.5842 900 +0.02(+3.03%)
May 27, 2015 0.5505 0.5670 0.5505 0.5670 4,570 -0.02(-3.98%)
May 26, 2015 0.6100 0.6100 0.5905 0.5905 9,700 -0.02(-3.20%)
May 22, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.14%)
May 21, 2015 0.6030 0.6031 0.6030 0.6031 987 -0.02(-3.57%)
May 20, 2015 0.6172 0.6254 0.6172 0.6254 11,000 +0.02(+2.78%)
May 19, 2015 0.6021 0.6166 0.6021 0.6085 6,987 -0.02(-3.41%)
May 18, 2015 0.6580 0.6580 0.6300 0.6300 11,040 +0.00(+0.00%)
May 15, 2015 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-2.63%)
May 14, 2015 0.6042 0.6470 0.6042 0.6470 6,000 +0.00(+0.31%)
May 13, 2015 0.6480 0.6700 0.6450 0.6450 10,000 -0.00(-0.42%)
May 12, 2015 0.6477 0.6477 0.6477 0.6477 1,000 -0.01(-1.86%)
May 11, 2015 0.6529 0.6600 0.6529 0.6600 5,150 -0.01(-1.05%)
May 08, 2015 0.5899 0.6700 0.5898 0.6670 22,300 +0.05(+8.63%)
May 07, 2015 0.6090 0.6140 0.5974 0.6140 3,000 +0.01(+1.87%)
May 06, 2015 0.6037 0.6038 0.6027 0.6027 6,202 -0.01(-1.20%)
May 04, 2015 0.6100 0.6100 0.6100 0 +0.03(+5.08%)
May 01, 2015 0.5867 0.5867 0.5780 0.5805 11,950 -0.08(-12.05%)
Apr 30, 2015 0.6646 0.6646 0.6600 0.6600 4,000 +0.04(+6.45%)
Apr 29, 2015 0.5800 0.6200 0.5800 0.6200 6,162 +0.05(+8.68%)
Apr 28, 2015 0.5920 0.5920 0.5705 0.5705 1,500 -0.00(-0.78%)
Apr 27, 2015 0.5460 0.5750 0.5250 0.5750 21,000 +0.04(+8.49%)
Apr 24, 2015 0.5583 0.5583 0.5200 0.5300 26,514 +0.01(+2.81%)
Apr 23, 2015 0.5500 0.5500 0.5140 0.5155 49,500 -0.04(-7.95%)
Apr 22, 2015 0.5600 0.5600 0.5526 0.5600 8,200 +0.01(+1.93%)
Apr 21, 2015 0.5660 0.5800 0.5494 0.5494 5,750 -0.02(-3.61%)
Apr 20, 2015 0.5680 0.5700 0.5680 0.5700 2,000 +0.02(+2.89%)
Apr 17, 2015 0.5840 0.5840 0.5500 0.5540 11,825 +0.02(+3.32%)
Apr 16, 2015 0.5400 0.5550 0.5340 0.5362 6,625 -0.00(-0.45%)
Apr 15, 2015 0.5490 0.5490 0.5386 0.5386 2,000 -0.03(-4.84%)
Apr 14, 2015 0.6000 0.6000 0.5403 0.5660 56,375 -0.02(-4.13%)
Apr 13, 2015 0.6200 0.6200 0.5900 0.5904 13,570 -0.02(-4.00%)
Apr 10, 2015 0.6250 0.6250 0.6000 0.6150 11,000 +0.01(+1.13%)
Apr 09, 2015 0.6081 0.6081 0.6081 0.6081 500 -0.01(-1.92%)
Apr 08, 2015 0.6000 0.6200 0.6000 0.6200 13,000 +0.02(+2.82%)
Apr 07, 2015 0.5816 0.6210 0.5816 0.6030 15,500 -0.01(-1.53%)
Apr 06, 2015 0.6310 0.6310 0.5911 0.6124 10,807 +0.01(+2.07%)
Apr 02, 2015 0.6000 0.6000 0.6000 0 +0.03(+5.54%)
Apr 01, 2015 0.5800 0.5826 0.5685 0.5685 5,160 +0.03(+5.28%)
Mar 30, 2015 0.5400 0.5400 0.5400 18 -0.04(-6.88%)
Mar 26, 2015 0.5799 0.5799 0.5799 0 +0.03(+5.44%)
Mar 25, 2015 0.5490 0.5550 0.5490 0.5500 17,300 -0.05(-8.33%)
Mar 24, 2015 0.6000 0.6000 0.6000 0.6000 5,000 -0.01(-0.83%)
Mar 23, 2015 0.6078 0.6210 0.6050 0.6050 15,700 +0.03(+4.31%)
Mar 20, 2015 0.5978 0.6110 0.5800 0.5800 21,643 +0.01(+2.60%)
Mar 19, 2015 0.5499 0.5704 0.5499 0.5653 16,000 +0.01(+2.60%)
Mar 18, 2015 0.5440 0.5670 0.5258 0.5510 10,500 +0.01(+1.47%)
Mar 17, 2015 0.5485 0.5515 0.5430 0.5430 8,000 +0.00(+0.56%)
Mar 16, 2015 0.5297 0.5400 0.5297 0.5400 4,300 +0.01(+2.21%)
Mar 13, 2015 0.5530 0.5530 0.5283 0.5283 10,603 -0.02(-3.61%)
Mar 12, 2015 0.5497 0.5497 0.5357 0.5481 10,700 -0.00(-0.35%)
Mar 11, 2015 0.5490 0.5600 0.5316 0.5500 42,750 -0.01(-0.90%)
Mar 10, 2015 0.5760 0.5760 0.5500 0.5550 21,900 -0.02(-4.31%)
Mar 09, 2015 0.5799 0.5930 0.5650 0.5800 24,135 -0.02(-3.33%)
Mar 06, 2015 0.6000 0.6199 0.5900 0.6000 42,500 -0.01(-0.96%)
Mar 05, 2015 0.6272 0.6300 0.6058 0.6058 9,500 -0.02(-2.92%)
Mar 04, 2015 0.6057 0.6410 0.6057 0.6240 38,000 +0.00(+0.32%)
Mar 03, 2015 0.6220 0.6060 0.6220 18,085 -0.02(-2.81%)
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.