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 (%)
Jul 29, 2016 0.9967 1.050 0.9697 1.030 72,853 +0.06(+6.19%)
Jul 28, 2016 0.9600 0.9700 0.9508 0.9700 4,100 +0.04(+4.30%)
Jul 27, 2016 0.9525 0.9764 0.9115 0.9300 14,597 +0.02(+1.64%)
Jul 26, 2016 0.9704 0.9800 0.9150 0.9150 10,350 -0.06(-5.71%)
Jul 25, 2016 0.9420 0.9704 0.9400 0.9704 46,317 +0.02(+2.42%)
Jul 22, 2016 0.8900 0.9620 0.8900 0.9475 20,452 +0.02(+2.68%)
Jul 21, 2016 0.9312 0.9464 0.9159 0.9228 6,794 -0.01(-0.85%)
Jul 20, 2016 0.9100 0.9700 0.9100 0.9307 29,423 -0.01(-1.23%)
Jul 19, 2016 1.020 1.020 0.9285 0.9423 24,667 -0.03(-3.45%)
Jul 18, 2016 0.9000 1.000 0.8860 0.9760 38,100 +0.09(+10.34%)
Jul 15, 2016 0.8906 0.8906 0.8601 0.8845 18,800 -0.04(-3.96%)
Jul 14, 2016 0.9337 0.9341 0.8890 0.9210 43,675 -0.05(-4.86%)
Jul 13, 2016 0.9023 0.9680 0.9023 0.9680 4,488 +0.07(+7.47%)
Jul 12, 2016 0.8568 0.9111 0.8541 0.9007 18,100 +0.02(+2.14%)
Jul 11, 2016 0.8501 0.8890 0.8501 0.8818 32,600 +0.02(+2.53%)
Jul 08, 2016 0.8959 0.8959 0.8600 0.8600 10,599 +0.02(+2.19%)
Jul 07, 2016 0.8900 0.9100 0.8416 0.8416 7,610 -0.01(-0.99%)
Jul 05, 2016 0.8620 0.8620 0.8400 0.8500 22,300 -0.01(-1.16%)
Jul 01, 2016 0.8600 0.8600 0.8600 0 +0.02(+2.82%)
Jun 30, 2016 0.8300 0.8364 0.8158 0.8364 15,704 +0.03(+3.85%)
Jun 29, 2016 0.7200 0.8054 0.7200 0.8054 17,160 +0.11(+15.88%)
Jun 28, 2016 0.6781 0.7000 0.6781 0.6950 25,600 +0.00(+0.30%)
Jun 27, 2016 0.7396 0.7970 0.6847 0.6929 29,390 -0.02(-2.85%)
Jun 24, 2016 0.7301 0.7301 0.6663 0.7132 28,653 -0.00(-0.52%)
Jun 23, 2016 0.7334 0.7715 0.7169 0.7169 8,600 -0.04(-5.71%)
Jun 22, 2016 0.7603 0.7603 0.7603 0.7603 1,000 +0.00(+0.04%)
Jun 21, 2016 0.7689 0.7689 0.7355 0.7600 19,225 -0.01(-1.08%)
Jun 20, 2016 0.8194 0.8313 0.7683 0.7683 19,825 -0.04(-5.15%)
Jun 17, 2016 0.7944 0.8100 0.7944 0.8100 6,472 +0.01(+1.25%)
Jun 16, 2016 0.8300 0.8486 0.7940 0.8000 42,500 -0.01(-1.20%)
Jun 15, 2016 0.8260 0.8381 0.7940 0.8097 14,737 +0.01(+1.47%)
Jun 14, 2016 0.7980 0.7980 0.7980 0.7980 1,822 -0.06(-6.76%)
Jun 13, 2016 0.8650 0.8650 0.8118 0.8559 1,019 +0.01(+1.48%)
Jun 10, 2016 0.8145 0.8434 0.8135 0.8434 20,540 -0.01(-1.70%)
Jun 09, 2016 0.8130 0.8580 0.7961 0.8580 14,700 +0.04(+5.42%)
Jun 08, 2016 0.8320 0.8638 0.8054 0.8139 26,920 +0.03(+3.68%)
Jun 07, 2016 0.7850 0.7850 0.7850 0.7850 500 +0.02(+1.95%)
Jun 06, 2016 0.7470 0.8140 0.7470 0.7700 5,648 +0.03(+3.90%)
Jun 03, 2016 0.6695 0.7411 0.6695 0.7411 1,500 +0.10(+16.05%)
Jun 02, 2016 0.6510 0.6540 0.6386 0.6386 3,184 -0.01(-1.48%)
Jun 01, 2016 0.6600 0.6600 0.6482 0.6482 4,000 -0.01(-1.35%)
May 31, 2016 0.6510 0.6571 0.6447 0.6571 12,899 +0.01(+0.94%)
May 27, 2016 0.6510 0.6510 0.6510 0 -0.04(-5.56%)
May 26, 2016 0.7197 0.7300 0.6880 0.6893 4,870 -0.03(-4.26%)
May 25, 2016 0.7067 0.7200 0.7067 0.7200 14,250 +0.01(+1.41%)
May 24, 2016 0.7250 0.7250 0.7100 0.7100 12,750 -0.02(-2.87%)
May 23, 2016 0.7310 0.7880 0.7310 0.7310 21,800 -0.00(-0.60%)
May 20, 2016 0.7210 0.7567 0.7210 0.7354 6,551 -0.02(-3.17%)
May 19, 2016 0.7353 0.7595 0.7219 0.7595 24,135 +0.02(+2.22%)
May 18, 2016 0.7500 0.7602 0.7393 0.7430 14,950 -0.02(-2.24%)
May 17, 2016 0.7300 0.7600 0.7291 0.7600 8,250 +0.02(+2.88%)
May 16, 2016 0.7105 0.7480 0.7105 0.7387 8,692 +0.02(+2.21%)
May 13, 2016 0.7110 0.7330 0.7110 0.7227 5,800 -0.02(-3.02%)
May 12, 2016 0.7130 0.7452 0.7130 0.7452 4,600 +0.02(+3.21%)
May 11, 2016 0.7500 0.6846 0.7220 7,114 +0.04(+5.46%)
May 10, 2016 0.6846 0.6846 0.6846 0.6846 2,550 +0.03(+3.88%)
May 09, 2016 0.6811 0.7000 0.6590 0.6590 14,700 -0.06(-7.97%)
May 06, 2016 0.7161 0.7161 0.7161 0.7161 5,000 +0.02(+2.30%)
May 05, 2016 0.6455 0.7100 0.6455 0.7000 12,825 +0.04(+6.51%)
May 04, 2016 0.7209 0.7209 0.6400 0.6572 56,200 -0.08(-11.38%)
May 03, 2016 0.8257 0.8257 0.7147 0.7416 21,528 -0.08(-10.20%)
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.