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 29, 2016 0.8668 0.8900 0.8470 0.8470 58,380 -0.01(-1.42%)
Apr 28, 2016 0.8224 0.8592 0.8224 0.8592 23,600 +0.06(+8.15%)
Apr 27, 2016 0.7911 0.8000 0.7800 0.7945 20,038 +0.00(+0.57%)
Apr 26, 2016 0.7790 0.7960 0.7655 0.7900 16,300 +0.04(+4.75%)
Apr 25, 2016 0.7890 0.7890 0.7542 0.7542 2,612 -0.01(-0.78%)
Apr 22, 2016 0.8228 0.8228 0.7601 0.7601 12,000 -0.04(-4.86%)
Apr 21, 2016 0.8270 0.8620 0.7550 0.7989 41,200 +0.08(+10.64%)
Apr 20, 2016 0.7378 0.7553 0.7097 0.7221 10,780 +0.02(+3.37%)
Apr 19, 2016 0.6509 0.8519 0.6500 0.6985 62,359 +0.05(+8.18%)
Apr 18, 2016 0.6530 0.6530 0.5950 0.6457 8,599 +0.03(+4.15%)
Apr 15, 2016 0.5855 0.6440 0.5855 0.6200 3,591 +0.05(+8.73%)
Apr 14, 2016 0.6108 0.6108 0.5702 0.5702 12,000 -0.03(-4.23%)
Apr 13, 2016 0.6050 0.6100 0.5743 0.5954 15,829 +0.01(+1.04%)
Apr 12, 2016 0.5783 0.5893 0.5783 0.5893 6,000 -0.02(-3.22%)
Apr 11, 2016 0.5369 0.6200 0.5369 0.6089 22,075 +0.10(+19.16%)
Apr 08, 2016 0.6172 0.6172 0.5110 0.5110 10,947 -0.09(-14.83%)
Apr 07, 2016 0.5972 0.6289 0.5900 0.6000 9,000 +0.02(+3.09%)
Apr 06, 2016 0.5500 0.5820 0.5500 0.5820 2,300 +0.04(+8.09%)
Apr 05, 2016 0.5384 0.5384 0.5384 0.5384 500 -0.01(-1.65%)
Apr 04, 2016 0.5475 0.5475 0.5475 0.5475 1,000 +0.00(+0.04%)
Apr 01, 2016 0.5370 0.5473 0.5300 0.5473 6,950 +0.02(+3.23%)
Mar 31, 2016 0.5302 0.5302 0.5302 0.5302 2,000 +0.02(+3.17%)
Mar 30, 2016 0.5060 0.5216 0.5060 0.5139 7,100 +0.01(+2.57%)
Mar 29, 2016 0.4940 0.5539 0.4940 0.5010 9,175 +0.01(+2.45%)
Mar 28, 2016 0.5210 0.5210 0.4890 0.4890 9,100 -0.04(-7.86%)
Mar 24, 2016 0.5307 0.5307 0.5307 0 +0.00(+0.13%)
Mar 23, 2016 0.5034 0.5500 0.4920 0.5300 17,024 -0.01(-2.21%)
Mar 22, 2016 0.5500 0.5500 0.5310 0.5420 3,200 -0.02(-3.21%)
Mar 21, 2016 0.5600 0.5600 0.5600 0.5600 2,900 -0.01(-1.75%)
Mar 18, 2016 0.5700 0.5709 0.5700 0.5700 6,400 +0.00(+0.00%)
Mar 17, 2016 0.5736 0.5962 0.5700 0.5700 5,400 +0.00(+0.62%)
Mar 16, 2016 0.5110 0.5665 0.5080 0.5665 29,271 +0.04(+6.65%)
Mar 15, 2016 0.5390 0.5390 0.5312 0.5312 3,300 -0.01(-1.61%)
Mar 14, 2016 0.5400 0.5415 0.5399 0.5399 4,000 -0.00(-0.26%)
Mar 11, 2016 0.5600 0.5709 0.5400 0.5413 79,640 -0.01(-1.58%)
Mar 10, 2016 0.5320 0.5939 0.5320 0.5500 11,443 +0.05(+9.56%)
Mar 09, 2016 0.4563 0.5020 0.4563 0.5020 10,000 +0.07(+17.54%)
Mar 08, 2016 0.4528 0.4640 0.4190 0.4271 16,092 -0.06(-12.16%)
Mar 07, 2016 0.4979 0.5039 0.4610 0.4862 12,200 -0.03(-6.50%)
Mar 04, 2016 0.5500 0.5700 0.5200 0.5200 20,300 +0.02(+3.13%)
Mar 03, 2016 0.4773 0.5544 0.4773 0.5042 1,900 -0.01(-0.98%)
Mar 02, 2016 0.5300 0.5300 0.5000 0.5092 9,500 +0.02(+3.08%)
Mar 01, 2016 0.5400 0.5400 0.4870 0.4940 2,405 -0.05(-9.06%)
Feb 29, 2016 0.5529 0.5529 0.5200 0.5432 6,500 +0.02(+2.88%)
Feb 26, 2016 0.5300 0.5399 0.5055 0.5280 23,335 -0.01(-1.29%)
Feb 25, 2016 0.5349 0.5349 0.5349 0.5349 175 +0.01(+2.87%)
Feb 24, 2016 0.5620 0.5620 0.5000 0.5200 39,650 -0.01(-0.99%)
Feb 23, 2016 0.5032 0.5416 0.5032 0.5252 16,000 +0.05(+10.57%)
Feb 22, 2016 0.5050 0.5050 0.4632 0.4750 7,613 +0.00(+0.60%)
Feb 19, 2016 0.4800 0.5548 0.4700 0.4722 15,224 +0.00(+0.68%)
Feb 18, 2016 0.4189 0.5000 0.4189 0.4690 13,329 +0.05(+11.75%)
Feb 17, 2016 0.4416 0.4416 0.4197 0.4197 4,145 -0.03(-6.61%)
Feb 16, 2016 0.4732 0.4732 0.4285 0.4494 32,789 -0.05(-10.17%)
Feb 12, 2016 0.5003 0.5003 0.5003 0 +0.00(+0.06%)
Feb 11, 2016 0.4480 0.5182 0.4480 0.5000 23,180 +0.07(+14.94%)
Feb 10, 2016 0.4360 0.4360 0.4140 0.4350 16,025 +0.01(+1.61%)
Feb 09, 2016 0.4448 0.4448 0.4277 0.4281 5,750 +0.00(+0.42%)
Feb 08, 2016 0.4780 0.4780 0.4188 0.4263 15,046 -0.07(-13.56%)
Feb 05, 2016 0.3519 0.5015 0.3519 0.4932 56,093 +0.16(+49.45%)
Feb 04, 2016 0.3282 0.3410 0.3200 0.3300 14,900 +0.02(+7.84%)
Feb 03, 2016 0.3301 0.3301 0.2857 0.3060 8,970 +0.01(+3.03%)
Feb 02, 2016 0.3158 0.3179 0.2970 0.2970 4,400 +0.01(+1.75%)
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.