Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2020 1.520 1.520 1.390 1.450 65,767 -0.08(-5.23%)
Apr 29, 2020 1.490 1.535 1.470 1.530 52,306 +0.02(+1.32%)
Apr 28, 2020 1.569 1.610 1.510 1.510 26,275 -0.03(-1.95%)
Apr 27, 2020 1.470 1.590 1.470 1.540 121,079 +0.09(+6.21%)
Apr 24, 2020 1.360 1.493 1.336 1.450 137,700 +0.13(+9.85%)
Apr 23, 2020 1.326 1.370 1.320 1.320 33,776 +0.02(+1.15%)
Apr 22, 2020 1.300 1.313 1.282 1.305 24,013 +0.05(+4.02%)
Apr 21, 2020 1.231 1.262 1.190 1.255 15,017 -0.05(-3.49%)
Apr 20, 2020 1.240 1.339 1.240 1.300 59,238 +0.04(+3.26%)
Apr 17, 2020 1.290 1.290 1.210 1.259 10,300 -0.03(-2.53%)
Apr 16, 2020 1.328 1.328 1.260 1.292 19,081 -0.01(-0.65%)
Apr 15, 2020 1.360 1.360 1.250 1.300 44,314 -0.06(-4.58%)
Apr 14, 2020 1.300 1.390 1.297 1.362 75,439 +0.12(+10.08%)
Apr 13, 2020 1.210 1.270 1.190 1.238 54,889 +0.08(+6.70%)
Apr 09, 2020 1.128 1.210 1.128 1.160 38,700 +0.09(+8.41%)
Apr 08, 2020 1.110 1.110 1.070 1.070 7,675 +0.01(+0.94%)
Apr 07, 2020 1.090 1.100 1.060 1.060 29,630 -0.02(-1.76%)
Apr 06, 2020 1.220 1.220 0.9600 1.079 48,045 +0.03(+3.02%)
Apr 03, 2020 1.050 1.070 0.9702 1.047 15,700 +0.03(+2.59%)
Apr 02, 2020 0.8620 1.100 0.8620 1.021 50,500 +0.08(+8.62%)
Apr 01, 2020 0.9400 0.9690 0.9275 0.9400 4,369 -0.07(-6.93%)
Mar 31, 2020 1.017 1.017 0.9458 1.010 39,350 -0.03(-3.16%)
Mar 30, 2020 1.050 1.100 0.9400 1.043 62,150 -0.10(-8.51%)
Mar 27, 2020 1.100 1.150 1.094 1.140 5,900 -0.08(-6.56%)
Mar 26, 2020 1.219 1.250 1.150 1.220 61,373 +0.07(+6.09%)
Mar 25, 2020 1.062 1.200 1.062 1.150 25,715 +0.06(+5.55%)
Mar 24, 2020 1.000 1.190 1.000 1.089 31,605 +0.11(+11.70%)
Mar 23, 2020 0.8750 1.050 0.8750 0.9754 28,974 -0.02(-2.25%)
Mar 20, 2020 1.040 1.070 0.9433 0.9979 17,000 +0.01(+0.80%)
Mar 19, 2020 0.8800 0.9900 0.8797 0.9900 33,514 +0.07(+8.11%)
Mar 18, 2020 1.030 1.035 0.8509 0.9157 71,743 -0.11(-11.10%)
Mar 17, 2020 0.9775 1.130 0.9775 1.030 40,280 +0.09(+9.56%)
Mar 16, 2020 0.7362 0.9800 0.7153 0.9401 226,549 -0.05(-5.04%)
Mar 13, 2020 1.200 1.270 0.9000 0.9900 96,200 -0.08(-7.48%)
Mar 12, 2020 0.9090 1.340 0.9090 1.070 100,352 -0.28(-20.74%)
Mar 11, 2020 1.350 1.364 1.100 1.350 61,111 -0.02(-1.46%)
Mar 10, 2020 1.350 1.400 1.282 1.370 61,667 -0.03(-1.94%)
Mar 09, 2020 1.315 1.476 1.315 1.397 52,127 -0.03(-2.33%)
Mar 06, 2020 1.540 1.540 1.431 1.431 47,000 -0.05(-3.34%)
Mar 05, 2020 1.458 1.500 1.400 1.480 19,480 +0.04(+2.78%)
Mar 04, 2020 1.510 1.510 1.420 1.440 27,448 -0.06(-4.00%)
Mar 03, 2020 1.470 1.550 1.470 1.500 58,671 +0.04(+2.74%)
Mar 02, 2020 1.432 1.505 1.380 1.460 59,140 +0.01(+0.58%)
Feb 28, 2020 1.470 1.550 1.350 1.452 71,400 -0.15(-9.28%)
Feb 27, 2020 1.660 1.720 1.500 1.600 155,002 -0.17(-9.38%)
Feb 26, 2020 1.670 1.770 1.590 1.766 32,094 +0.07(+4.27%)
Feb 25, 2020 1.740 1.760 1.671 1.693 13,991 -0.05(-2.66%)
Feb 24, 2020 1.820 1.820 1.730 1.740 66,939 +0.01(+0.55%)
Feb 21, 2020 1.730 1.800 1.729 1.730 72,400 -0.02(-1.14%)
Feb 20, 2020 1.710 1.768 1.710 1.750 43,840 +0.04(+2.34%)
Feb 19, 2020 1.880 1.880 1.710 1.710 48,229 -0.05(-2.84%)
Feb 18, 2020 1.710 1.820 1.700 1.760 113,907 +0.04(+2.56%)
Feb 14, 2020 1.690 1.730 1.690 1.716 67,400 +0.03(+1.54%)
Feb 13, 2020 1.656 1.700 1.655 1.690 74,265 +0.04(+2.42%)
Feb 12, 2020 1.575 1.650 1.550 1.650 62,885 +0.09(+5.77%)
Feb 11, 2020 1.570 1.587 1.560 1.560 37,900 +0.00(+0.00%)
Feb 10, 2020 1.553 1.578 1.523 1.560 29,610 -0.00(-0.30%)
Feb 07, 2020 1.520 1.581 1.520 1.565 22,600 +0.01(+0.92%)
Feb 06, 2020 1.570 1.585 1.550 1.550 14,075 -0.02(-1.24%)
Feb 05, 2020 1.560 1.580 1.530 1.570 17,526 +0.02(+0.96%)
Feb 04, 2020 1.610 1.618 1.538 1.555 43,385 -0.07(-4.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.