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 (%)
May 29, 2015 0.5800 0.6121 0.5800 0.5975 29,770 +0.01(+2.28%)
May 28, 2015 0.5842 0.5842 0.5842 0.5842 900 +0.02(+3.03%)
May 27, 2015 0.5505 0.5670 0.5505 0.5670 4,570 -0.02(-3.98%)
May 26, 2015 0.6100 0.6100 0.5905 0.5905 9,700 -0.02(-3.20%)
May 22, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.14%)
May 21, 2015 0.6030 0.6031 0.6030 0.6031 987 -0.02(-3.57%)
May 20, 2015 0.6172 0.6254 0.6172 0.6254 11,000 +0.02(+2.78%)
May 19, 2015 0.6021 0.6166 0.6021 0.6085 6,987 -0.02(-3.41%)
May 18, 2015 0.6580 0.6580 0.6300 0.6300 11,040 +0.00(+0.00%)
May 15, 2015 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-2.63%)
May 14, 2015 0.6042 0.6470 0.6042 0.6470 6,000 +0.00(+0.31%)
May 13, 2015 0.6480 0.6700 0.6450 0.6450 10,000 -0.00(-0.42%)
May 12, 2015 0.6477 0.6477 0.6477 0.6477 1,000 -0.01(-1.86%)
May 11, 2015 0.6529 0.6600 0.6529 0.6600 5,150 -0.01(-1.05%)
May 08, 2015 0.5899 0.6700 0.5898 0.6670 22,300 +0.05(+8.63%)
May 07, 2015 0.6090 0.6140 0.5974 0.6140 3,000 +0.01(+1.87%)
May 06, 2015 0.6037 0.6038 0.6027 0.6027 6,202 -0.01(-1.20%)
May 04, 2015 0.6100 0.6100 0.6100 0 +0.03(+5.08%)
May 01, 2015 0.5867 0.5867 0.5780 0.5805 11,950 -0.08(-12.05%)
Apr 30, 2015 0.6646 0.6646 0.6600 0.6600 4,000 +0.04(+6.45%)
Apr 29, 2015 0.5800 0.6200 0.5800 0.6200 6,162 +0.05(+8.68%)
Apr 28, 2015 0.5920 0.5920 0.5705 0.5705 1,500 -0.00(-0.78%)
Apr 27, 2015 0.5460 0.5750 0.5250 0.5750 21,000 +0.04(+8.49%)
Apr 24, 2015 0.5583 0.5583 0.5200 0.5300 26,514 +0.01(+2.81%)
Apr 23, 2015 0.5500 0.5500 0.5140 0.5155 49,500 -0.04(-7.95%)
Apr 22, 2015 0.5600 0.5600 0.5526 0.5600 8,200 +0.01(+1.93%)
Apr 21, 2015 0.5660 0.5800 0.5494 0.5494 5,750 -0.02(-3.61%)
Apr 20, 2015 0.5680 0.5700 0.5680 0.5700 2,000 +0.02(+2.89%)
Apr 17, 2015 0.5840 0.5840 0.5500 0.5540 11,825 +0.02(+3.32%)
Apr 16, 2015 0.5400 0.5550 0.5340 0.5362 6,625 -0.00(-0.45%)
Apr 15, 2015 0.5490 0.5490 0.5386 0.5386 2,000 -0.03(-4.84%)
Apr 14, 2015 0.6000 0.6000 0.5403 0.5660 56,375 -0.02(-4.13%)
Apr 13, 2015 0.6200 0.6200 0.5900 0.5904 13,570 -0.02(-4.00%)
Apr 10, 2015 0.6250 0.6250 0.6000 0.6150 11,000 +0.01(+1.13%)
Apr 09, 2015 0.6081 0.6081 0.6081 0.6081 500 -0.01(-1.92%)
Apr 08, 2015 0.6000 0.6200 0.6000 0.6200 13,000 +0.02(+2.82%)
Apr 07, 2015 0.5816 0.6210 0.5816 0.6030 15,500 -0.01(-1.53%)
Apr 06, 2015 0.6310 0.6310 0.5911 0.6124 10,807 +0.01(+2.07%)
Apr 02, 2015 0.6000 0.6000 0.6000 0 +0.03(+5.54%)
Apr 01, 2015 0.5800 0.5826 0.5685 0.5685 5,160 +0.03(+5.28%)
Mar 30, 2015 0.5400 0.5400 0.5400 18 -0.04(-6.88%)
Mar 26, 2015 0.5799 0.5799 0.5799 0 +0.03(+5.44%)
Mar 25, 2015 0.5490 0.5550 0.5490 0.5500 17,300 -0.05(-8.33%)
Mar 24, 2015 0.6000 0.6000 0.6000 0.6000 5,000 -0.01(-0.83%)
Mar 23, 2015 0.6078 0.6210 0.6050 0.6050 15,700 +0.03(+4.31%)
Mar 20, 2015 0.5978 0.6110 0.5800 0.5800 21,643 +0.01(+2.60%)
Mar 19, 2015 0.5499 0.5704 0.5499 0.5653 16,000 +0.01(+2.60%)
Mar 18, 2015 0.5440 0.5670 0.5258 0.5510 10,500 +0.01(+1.47%)
Mar 17, 2015 0.5485 0.5515 0.5430 0.5430 8,000 +0.00(+0.56%)
Mar 16, 2015 0.5297 0.5400 0.5297 0.5400 4,300 +0.01(+2.21%)
Mar 13, 2015 0.5530 0.5530 0.5283 0.5283 10,603 -0.02(-3.61%)
Mar 12, 2015 0.5497 0.5497 0.5357 0.5481 10,700 -0.00(-0.35%)
Mar 11, 2015 0.5490 0.5600 0.5316 0.5500 42,750 -0.01(-0.90%)
Mar 10, 2015 0.5760 0.5760 0.5500 0.5550 21,900 -0.02(-4.31%)
Mar 09, 2015 0.5799 0.5930 0.5650 0.5800 24,135 -0.02(-3.33%)
Mar 06, 2015 0.6000 0.6199 0.5900 0.6000 42,500 -0.01(-0.96%)
Mar 05, 2015 0.6272 0.6300 0.6058 0.6058 9,500 -0.02(-2.92%)
Mar 04, 2015 0.6057 0.6410 0.6057 0.6240 38,000 +0.00(+0.32%)
Mar 03, 2015 0.6220 0.6060 0.6220 18,085 -0.02(-2.81%)
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.