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, 2012 0.8500 0.8500 0.8245 0.8245 19,800 -0.03(-3.00%)
May 30, 2012 0.9085 0.9190 0.8392 0.8500 156,050 -0.12(-12.37%)
May 29, 2012 0.9155 0.9830 0.9155 0.9700 53,870 +0.06(+6.59%)
May 25, 2012 0.9100 0.9165 0.8930 0.9100 35,500 +0.01(+0.89%)
May 24, 2012 0.8660 0.9020 0.8605 0.9020 87,485 +0.08(+10.00%)
May 23, 2012 0.8535 0.8850 0.8200 0.8200 37,317 +0.04(+4.59%)
May 22, 2012 0.7800 0.7880 0.7800 0.7840 18,330 +0.03(+4.20%)
May 21, 2012 0.7524 0.7524 0.7524 0.7524 250 +0.01(+1.68%)
May 18, 2012 0.7930 0.7930 0.7290 0.7400 41,000 -0.02(-1.99%)
May 17, 2012 0.7461 0.7550 0.6740 0.7550 61,650 -0.01(-1.56%)
May 16, 2012 0.7045 0.7670 0.6580 0.7670 81,826 +0.06(+7.88%)
May 15, 2012 0.7440 0.7480 0.6910 0.7110 14,500 -0.03(-4.56%)
May 14, 2012 0.7740 0.7740 0.7300 0.7450 37,000 -0.03(-4.06%)
May 11, 2012 0.7780 0.7780 0.7610 0.7765 33,500 +0.00(+0.19%)
May 10, 2012 0.7750 0.8100 0.7750 0.7750 3,048 +0.01(+1.57%)
May 09, 2012 0.7610 0.7949 0.7610 0.7630 9,190 -0.05(-5.57%)
May 07, 2012 0.8080 0.8080 0.8080 0.8080 1,500 +0.04(+4.94%)
May 04, 2012 0.8100 0.8600 0.7495 0.7700 96,900 -0.02(-2.53%)
May 03, 2012 0.7900 0.7900 0.7900 0.7900 7,475 -0.02(-2.83%)
May 02, 2012 0.7895 0.8130 0.7895 0.8130 2,340 +0.02(+2.91%)
May 01, 2012 0.7900 0.7900 0.7900 0.7900 2,000 +0.01(+1.74%)
Apr 30, 2012 0.7830 0.7830 0.7740 0.7765 8,565 -0.02(-2.94%)
Apr 27, 2012 0.8010 0.8010 0.8000 0.8000 31,672 +0.07(+10.19%)
Apr 26, 2012 0.7300 0.7300 0.7260 0.7260 17,321 -0.08(-9.98%)
Apr 25, 2012 0.7197 0.8065 0.7197 0.8065 6,650 +0.07(+9.88%)
Apr 24, 2012 0.7500 0.7500 0.7340 0.7340 15,200 -0.02(-2.07%)
Apr 23, 2012 0.7570 0.7660 0.7470 0.7495 51,250 -0.02(-2.66%)
Apr 20, 2012 0.7500 0.7700 0.7495 0.7700 36,000 +0.02(+3.08%)
Apr 19, 2012 0.7590 0.7590 0.6980 0.7470 36,050 -0.02(-2.10%)
Apr 18, 2012 0.7430 0.7630 0.7200 0.7630 16,023 -0.03(-4.15%)
Apr 17, 2012 0.7940 0.7960 0.7800 0.7960 22,675 -0.05(-5.41%)
Apr 16, 2012 0.8100 0.8415 0.8100 0.8415 19,600 +0.00(+0.54%)
Apr 13, 2012 0.8210 0.8370 0.8070 0.8370 12,850 -0.07(-8.02%)
Apr 12, 2012 0.8355 0.9100 0.8355 0.9100 15,000 +0.10(+12.07%)
Apr 11, 2012 0.7870 0.8410 0.7870 0.8120 12,940 +0.03(+3.70%)
Apr 10, 2012 0.7835 0.7900 0.7780 0.7830 25,000 -0.01(-1.69%)
Apr 09, 2012 0.8100 0.8280 0.7960 0.7965 23,250 -0.05(-5.52%)
Apr 05, 2012 0.8000 0.8430 0.8000 0.8430 10,400 +0.05(+5.84%)
Apr 04, 2012 0.8310 0.8310 0.7965 0.7965 53,117 -0.10(-11.65%)
Apr 03, 2012 0.8950 0.9015 0.8715 0.9015 42,000 +0.04(+4.70%)
Apr 02, 2012 0.9170 0.9170 0.8610 0.8610 25,600 -0.03(-3.85%)
Mar 30, 2012 0.9160 0.9160 0.8177 0.8955 4,650 +0.05(+5.66%)
Mar 29, 2012 0.9050 0.9050 0.8475 0.8475 13,000 -0.06(-6.87%)
Mar 28, 2012 0.9100 0.9240 0.9100 0.9100 24,556 -0.00(-0.11%)
Mar 27, 2012 0.9120 0.9120 0.9090 0.9110 22,000 +0.01(+1.22%)
Mar 26, 2012 0.8735 0.9000 0.8735 0.9000 6,800 +0.04(+4.54%)
Mar 23, 2012 0.8650 0.8745 0.8440 0.8609 42,470 +0.01(+1.28%)
Mar 22, 2012 0.8000 0.8500 0.7870 0.8500 75,650 +0.08(+10.39%)
Mar 21, 2012 0.7895 0.7925 0.7700 0.7700 16,983 -0.02(-2.65%)
Mar 20, 2012 0.8165 0.8165 0.7770 0.7910 11,325 -0.02(-2.94%)
Mar 19, 2012 0.7800 0.8150 0.7610 0.8150 37,640 +0.04(+4.55%)
Mar 16, 2012 0.7800 0.7895 0.7600 0.7795 53,365 -0.01(-1.70%)
Mar 15, 2012 0.7790 0.7930 0.7730 0.7930 26,786 +0.01(+1.02%)
Mar 14, 2012 0.7930 0.8110 0.7620 0.7850 35,351 -0.04(-4.44%)
Mar 13, 2012 0.8000 0.8215 0.7920 0.8215 37,175 -0.01(-1.14%)
Mar 12, 2012 0.8590 0.8600 0.8150 0.8310 21,300 -0.01(-1.07%)
Mar 09, 2012 0.8460 0.8460 0.8400 0.8400 41,945 +0.02(+2.82%)
Mar 08, 2012 0.8530 0.8530 0.8170 0.8170 23,730 -0.05(-6.09%)
Mar 07, 2012 0.8420 0.8750 0.8300 0.8700 46,890 +0.06(+6.75%)
Mar 06, 2012 0.8620 0.8620 0.7950 0.8150 119,350 -0.06(-7.23%)
Mar 05, 2012 0.9320 0.9320 0.8690 0.8785 72,263 -0.08(-8.20%)
Mar 02, 2012 0.9500 0.9600 0.9250 0.9570 28,500 -0.00(-0.31%)
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.