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 (%)
Dec 30, 2011 0.5570 0.5570 0.5085 0.5350 52,125 -0.02(-3.17%)
Dec 29, 2011 0.5510 0.5625 0.5510 0.5525 46,047 +0.00(+0.27%)
Dec 28, 2011 0.5785 0.5785 0.5410 0.5510 30,910 +0.00(+0.18%)
Dec 27, 2011 0.5850 0.5850 0.5400 0.5500 88,256 -0.03(-5.98%)
Dec 23, 2011 0.5860 0.5860 0.5735 0.5850 9,000 -0.02(-2.50%)
Dec 21, 2011 0.5900 0.6000 0.5900 0.6000 55,600 +0.01(+2.30%)
Dec 20, 2011 0.5950 0.5950 0.5815 0.5865 47,579 +0.01(+2.25%)
Dec 19, 2011 0.5930 0.6050 0.5730 0.5736 33,679 -0.02(-3.16%)
Dec 16, 2011 0.6310 0.6310 0.5923 0.5923 13,400 -0.02(-3.69%)
Dec 15, 2011 0.5930 0.6150 0.5920 0.6150 3,371 +0.00(+0.49%)
Dec 14, 2011 0.5900 0.6130 0.5900 0.6120 31,650 +0.02(+3.03%)
Dec 13, 2011 0.5975 0.6340 0.5940 0.5940 7,100 -0.00(-0.67%)
Dec 12, 2011 0.5900 0.6100 0.5880 0.5980 36,250 +0.01(+1.36%)
Dec 09, 2011 0.6400 0.6400 0.5845 0.5900 158,100 -0.05(-8.10%)
Dec 08, 2011 0.6473 0.6725 0.6000 0.6420 60,069 +0.02(+3.55%)
Dec 07, 2011 0.6300 0.6300 0.6200 0.6200 15,800 -0.04(-6.06%)
Dec 06, 2011 0.6380 0.6600 0.6270 0.6600 29,925 +0.06(+9.45%)
Dec 05, 2011 0.5960 0.6070 0.5960 0.6030 8,450 +0.01(+1.60%)
Dec 02, 2011 0.6275 0.6275 0.5935 0.5935 11,400 -0.03(-5.34%)
Dec 01, 2011 0.5940 0.6270 0.5940 0.6270 5,229 +0.04(+7.49%)
Nov 30, 2011 0.6071 0.6670 0.5833 0.5833 78,500 -0.00(-0.80%)
Nov 29, 2011 0.5953 0.5953 0.5872 0.5880 24,500 -0.01(-2.00%)
Nov 28, 2011 0.6164 0.6164 0.5865 0.6000 14,304 +0.03(+5.82%)
Nov 23, 2011 0.5670 0.5670 0.5670 0 -0.05(-7.50%)
Nov 22, 2011 0.6140 0.6140 0.6130 0.6130 12,200 +0.05(+8.88%)
Nov 21, 2011 0.6000 0.6017 0.5630 0.5630 24,000 -0.07(-10.48%)
Nov 18, 2011 0.6590 0.6680 0.6289 0.6289 21,800 -0.01(-1.27%)
Nov 17, 2011 0.6605 0.6605 0.6370 0.6370 2,500 -0.02(-2.30%)
Nov 16, 2011 0.6520 0.6520 0.6520 0.6520 63,500 +0.00(+0.08%)
Nov 15, 2011 0.6720 0.6800 0.6411 0.6515 11,300 +0.01(+1.80%)
Nov 14, 2011 0.6840 0.6900 0.6400 0.6400 54,746 +0.00(+0.58%)
Nov 11, 2011 0.6360 0.6400 0.6360 0.6363 75,700 +0.01(+0.84%)
Nov 08, 2011 0.6310 0.6310 0.6310 20,400 -0.02(-2.32%)
Nov 07, 2011 0.6440 0.6700 0.6355 0.6460 10,425 -0.02(-3.21%)
Nov 04, 2011 0.6320 0.6751 0.6320 0.6674 520,000 +0.01(+1.74%)
Nov 03, 2011 0.6560 0.6560 0.6560 0.6560 10,000 +0.00(+0.24%)
Nov 02, 2011 0.6350 0.6570 0.6350 0.6544 53,750 +0.03(+4.04%)
Nov 01, 2011 0.6246 0.6749 0.6135 0.6290 25,950 +0.00(+0.48%)
Oct 31, 2011 0.6255 0.6344 0.6240 0.6260 8,488 -0.02(-3.69%)
Oct 28, 2011 0.6526 0.6994 0.6500 0.6500 42,350 +0.01(+1.48%)
Oct 27, 2011 0.6172 0.6570 0.6172 0.6405 99,150 +0.02(+3.04%)
Oct 26, 2011 0.5670 0.6220 0.5417 0.6216 117,000 +0.10(+19.35%)
Oct 25, 2011 0.5300 0.5380 0.5208 0.5208 35,750 -0.02(-4.09%)
Oct 24, 2011 0.5415 0.5430 0.5415 0.5430 250 +0.02(+4.62%)
Oct 21, 2011 0.5319 0.5319 0.5190 0.5190 4,875 -0.04(-6.32%)
Oct 20, 2011 0.5540 0.5540 0.5540 0.5540 2,000 +0.01(+0.91%)
Oct 19, 2011 0.5486 0.5684 0.5486 0.5490 4,000 -0.00(-0.62%)
Oct 18, 2011 0.5360 0.5660 0.5360 0.5524 5,700 +0.02(+3.16%)
Oct 17, 2011 0.5700 0.5700 0.5355 0.5355 7,500 -0.00(-0.46%)
Oct 14, 2011 0.5402 0.5402 0.5356 0.5380 4,355 -0.03(-5.78%)
Oct 13, 2011 0.5610 0.5710 0.5610 0.5710 6,600 -0.04(-7.03%)
Oct 12, 2011 0.5740 0.6142 0.5740 0.6142 10,205 +0.06(+9.97%)
Oct 11, 2011 0.5560 0.5885 0.5380 0.5585 19,600 -0.02(-4.04%)
Oct 10, 2011 0.5435 0.5820 0.5251 0.5820 7,740 +0.07(+13.23%)
Oct 07, 2011 0.5100 0.5190 0.5100 0.5140 3,250 +0.01(+1.78%)
Oct 06, 2011 0.4875 0.5240 0.4875 0.5050 14,050 +0.01(+2.43%)
Oct 05, 2011 0.4720 0.5300 0.4720 0.4930 27,000 +0.05(+11.87%)
Oct 04, 2011 0.4880 0.4950 0.4370 0.4407 22,400 -0.06(-12.16%)
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.