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, 2017 0.6417 0.6417 0.6400 0.6400 15,600 +0.02(+3.96%)
May 30, 2017 0.6156 0.6156 0.6156 0.6156 1,549 -0.00(-0.77%)
May 26, 2017 0.6062 0.6204 0.5926 0.6204 22,300 -0.02(-3.65%)
May 25, 2017 0.6500 0.6500 0.6439 0.6439 22,000 +0.03(+4.56%)
May 24, 2017 0.5897 0.6499 0.5897 0.6158 31,740 -0.01(-1.42%)
May 23, 2017 0.5838 0.6247 0.5800 0.6247 8,700 +0.04(+7.71%)
May 22, 2017 0.5800 0.5800 0.5800 0.5800 15,000 +0.01(+1.75%)
May 18, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.52%)
May 17, 2017 0.5908 0.5908 0.5908 0.5908 5,000 -0.02(-3.93%)
May 16, 2017 0.6150 0.6150 0.6150 0.6150 2,800 -0.00(-0.44%)
May 15, 2017 0.6190 0.6190 0.6059 0.6177 20,700 +0.02(+2.95%)
May 12, 2017 0.5900 0.6000 0.5900 0.6000 5,100 +0.03(+4.53%)
May 11, 2017 0.5801 0.5801 0.5740 0.5740 10,000 +0.03(+5.32%)
May 10, 2017 0.5700 0.5700 0.5307 0.5450 15,100 -0.00(-0.58%)
May 08, 2017 0.5482 0.5482 0.5482 2,500 +0.01(+2.46%)
May 05, 2017 0.5729 0.5729 0.5350 0.5350 4,800 -0.02(-2.76%)
May 04, 2017 0.5579 0.5979 0.5300 0.5502 73,894 -0.05(-7.65%)
May 03, 2017 0.5958 0.5958 0.5958 0.5958 4,085 -0.01(-1.93%)
May 02, 2017 0.6075 0.6075 0.6075 0.6075 100 +0.01(+2.00%)
May 01, 2017 0.6230 0.6230 0.5956 0.5956 31,800 -0.03(-4.70%)
Apr 28, 2017 0.6263 0.6400 0.6198 0.6250 50,543 -0.01(-0.79%)
Apr 27, 2017 0.6625 0.6625 0.6300 0.6300 5,730 -0.00(-0.47%)
Apr 26, 2017 0.6300 0.6330 0.6300 0.6330 2,950 +0.00(+0.47%)
Apr 25, 2017 0.6427 0.6500 0.6300 0.6300 41,850 -0.02(-2.93%)
Apr 24, 2017 0.6649 0.6649 0.6450 0.6490 11,419 -0.02(-2.73%)
Apr 21, 2017 0.6586 0.6700 0.6586 0.6672 50,500 -0.01(-1.68%)
Apr 20, 2017 0.6652 0.6786 0.6600 0.6786 10,947 +0.01(+1.51%)
Apr 19, 2017 0.6460 0.6689 0.6449 0.6685 50,635 +0.01(+2.20%)
Apr 18, 2017 0.6692 0.6746 0.6541 0.6541 12,000 -0.05(-6.56%)
Apr 17, 2017 0.7042 0.7042 0.6946 0.7000 6,165 +0.01(+1.55%)
Apr 13, 2017 0.6800 0.6983 0.6800 0.6893 3,490 +0.02(+3.61%)
Apr 12, 2017 0.6443 0.6800 0.6443 0.6653 15,900 -0.01(-1.77%)
Apr 11, 2017 0.6600 0.6773 0.6349 0.6773 12,044 +0.05(+7.32%)
Apr 10, 2017 0.6349 0.6349 0.6310 0.6311 5,500 -0.01(-1.39%)
Apr 07, 2017 0.6600 0.6679 0.6250 0.6400 21,300 -0.02(-3.03%)
Apr 06, 2017 0.6250 0.6600 0.6250 0.6600 3,800 +0.04(+5.60%)
Apr 05, 2017 0.6379 0.6379 0.6250 0.6250 1,200 -0.01(-1.87%)
Apr 04, 2017 0.6250 0.6369 0.6250 0.6369 4,750 -0.01(-2.02%)
Apr 03, 2017 0.6249 0.6500 0.6238 0.6500 33,035 +0.01(+1.39%)
Mar 31, 2017 0.6250 0.6411 0.6250 0.6411 7,525 +0.02(+2.58%)
Mar 30, 2017 0.6419 0.6419 0.6250 0.6250 16,643 +0.00(+0.00%)
Mar 29, 2017 0.6479 0.6479 0.6250 0.6250 1,900 -0.01(-2.08%)
Mar 28, 2017 0.6231 0.6383 0.6109 0.6383 5,000 +0.00(+0.36%)
Mar 27, 2017 0.6465 0.6465 0.6360 0.6360 56,500 +0.01(+1.28%)
Mar 24, 2017 0.6101 0.6280 0.6101 0.6280 4,100 -0.01(-1.83%)
Mar 23, 2017 0.6283 0.6419 0.6127 0.6397 8,460 +0.02(+3.18%)
Mar 22, 2017 0.6463 0.6463 0.6200 0.6200 14,500 -0.02(-3.13%)
Mar 21, 2017 0.6307 0.6489 0.6203 0.6400 8,725 +0.01(+1.59%)
Mar 20, 2017 0.6443 0.6443 0.6201 0.6300 4,600 -0.02(-3.66%)
Mar 17, 2017 0.6125 0.6540 0.6037 0.6540 20,138 +0.05(+8.40%)
Mar 16, 2017 0.6280 0.6300 0.6033 0.6033 2,650 -0.02(-2.69%)
Mar 14, 2017 0.6200 0.6200 0.6200 0 -0.02(-2.52%)
Mar 13, 2017 0.6250 0.6360 0.6250 0.6360 7,680 -0.00(-0.14%)
Mar 10, 2017 0.6300 0.6369 0.5968 0.6369 12,700 +0.03(+4.41%)
Mar 09, 2017 0.5796 0.6100 0.5700 0.6100 20,950 +0.03(+4.63%)
Mar 08, 2017 0.5541 0.5890 0.5360 0.5830 13,025 +0.05(+9.50%)
Mar 07, 2017 0.5325 0.5500 0.5324 0.5324 8,200 -0.00(-0.67%)
Mar 06, 2017 0.5620 0.5639 0.5360 0.5360 3,750 -0.04(-6.23%)
Mar 03, 2017 0.5544 0.5767 0.5360 0.5716 27,822 +0.02(+2.71%)
Mar 02, 2017 0.5701 0.5701 0.5556 0.5565 13,522 -0.01(-1.85%)
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.