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 (%)
Jan 31, 2012 0.6850 0.7240 0.6850 0.7215 263,757 +0.04(+5.61%)
Jan 30, 2012 0.6495 0.6832 0.6495 0.6832 94,300 +0.02(+2.74%)
Jan 27, 2012 0.6120 0.6650 0.6120 0.6650 68,725 +0.05(+8.22%)
Jan 26, 2012 0.5730 0.6145 0.5730 0.6145 112,446 +0.08(+15.07%)
Jan 25, 2012 0.5250 0.5730 0.5250 0.5340 155,932 +0.01(+2.71%)
Jan 24, 2012 0.5400 0.5400 0.5199 0.5199 23,300 -0.04(-6.99%)
Jan 23, 2012 0.5320 0.5620 0.5320 0.5590 39,462 +0.02(+3.52%)
Jan 20, 2012 0.5480 0.5480 0.5400 0.5400 41,000 -0.03(-5.18%)
Jan 19, 2012 0.5590 0.5885 0.5496 0.5695 16,700 -0.03(-5.08%)
Jan 18, 2012 0.6150 0.6355 0.5895 0.6000 81,500 +0.01(+1.01%)
Jan 17, 2012 0.6090 0.6090 0.5940 0.5940 3,950 -0.03(-4.50%)
Jan 13, 2012 0.6030 0.6220 0.6030 0.6220 31,200 +0.03(+4.61%)
Jan 12, 2012 0.5944 0.6140 0.5820 0.5946 30,012 +0.02(+3.77%)
Jan 11, 2012 0.6310 0.6310 0.5730 0.5730 15,664 -0.06(-9.76%)
Jan 10, 2012 0.6160 0.6350 0.6060 0.6350 6,200 +0.02(+2.42%)
Jan 09, 2012 0.6260 0.6360 0.6200 0.6200 13,260 +0.03(+5.26%)
Jan 06, 2012 0.6470 0.6480 0.5890 0.5890 23,450 -0.01(-0.84%)
Jan 05, 2012 0.6395 0.6395 0.5940 0.5940 10,500 -0.04(-6.90%)
Jan 04, 2012 0.6380 0.6380 0.6380 0.6380 7,000 +0.10(+19.25%)
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%)
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.