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 (%)
Sep 30, 2016 0.7200 0.7200 0.6650 0.6723 9,120 -0.03(-3.96%)
Sep 29, 2016 0.7223 0.7223 0.7000 0.7000 5,500 +0.00(+0.00%)
Sep 28, 2016 0.7040 0.7040 0.7000 0.7000 700 +0.00(+0.00%)
Sep 27, 2016 0.6958 0.7000 0.6958 0.7000 5,000 -0.03(-4.11%)
Sep 26, 2016 0.7170 0.7377 0.7170 0.7300 7,312 +0.01(+0.83%)
Sep 23, 2016 0.7240 0.7240 0.7240 0.7240 1,000 +0.00(+0.00%)
Sep 22, 2016 0.7020 0.7500 0.7020 0.7240 15,651 +0.00(+0.56%)
Sep 21, 2016 0.7175 0.7300 0.6952 0.7200 16,600 +0.02(+2.71%)
Sep 20, 2016 0.6833 0.7010 0.6795 0.7010 7,500 -0.02(-3.16%)
Sep 19, 2016 0.7239 0.7239 0.7239 0.7239 507 -0.01(-0.81%)
Sep 16, 2016 0.6987 0.7298 0.6795 0.7298 12,100 -0.01(-1.76%)
Sep 15, 2016 0.7057 0.7429 0.6898 0.7429 2,650 +0.04(+5.92%)
Sep 14, 2016 0.6870 0.7014 0.6870 0.7014 2,100 -0.00(-0.10%)
Sep 13, 2016 0.7172 0.7181 0.6736 0.7021 47,876 -0.02(-2.49%)
Sep 12, 2016 0.6927 0.7200 0.6745 0.7200 3,330 +0.02(+2.27%)
Sep 09, 2016 0.7250 0.7250 0.6800 0.7040 14,450 -0.05(-6.13%)
Sep 08, 2016 0.7500 0.7500 0.7383 0.7500 2,550 +0.01(+0.67%)
Sep 07, 2016 0.7954 0.7954 0.7450 0.7450 23,150 -0.05(-5.82%)
Sep 06, 2016 0.7070 0.7920 0.7070 0.7910 37,539 +0.06(+7.71%)
Sep 02, 2016 0.7344 0.7344 0.7344 0 -0.00(-0.12%)
Sep 01, 2016 0.6815 0.7353 0.6674 0.7353 11,775 +0.04(+5.42%)
Aug 31, 2016 0.7313 0.7374 0.6905 0.6975 47,850 -0.04(-5.54%)
Aug 30, 2016 0.7615 0.7615 0.7177 0.7384 17,240 -0.03(-4.10%)
Aug 29, 2016 0.8200 0.8200 0.7277 0.7700 52,547 -0.05(-5.98%)
Aug 26, 2016 0.8110 0.8569 0.8100 0.8190 18,700 +0.01(+1.11%)
Aug 25, 2016 0.8160 0.8316 0.8100 0.8100 1,400 -0.04(-4.47%)
Aug 24, 2016 0.8600 0.8800 0.8477 0.8479 17,617 -0.02(-2.57%)
Aug 23, 2016 0.8883 0.9000 0.8600 0.8703 20,818 -0.04(-4.04%)
Aug 22, 2016 0.9350 0.9350 0.9000 0.9069 9,470 -0.00(-0.34%)
Aug 19, 2016 0.8800 0.9100 0.8608 0.9100 18,107 +0.01(+1.43%)
Aug 18, 2016 0.8854 0.9439 0.8854 0.8972 5,099 +0.00(+0.25%)
Aug 17, 2016 0.8897 0.9001 0.8897 0.8950 43,070 +0.01(+0.56%)
Aug 16, 2016 0.9300 0.9300 0.8900 0.8900 9,895 -0.04(-4.40%)
Aug 15, 2016 0.9500 0.9500 0.9310 0.9310 3,400 +0.00(+0.11%)
Aug 12, 2016 0.9545 0.9545 0.9300 0.9300 3,150 -0.02(-2.35%)
Aug 11, 2016 0.9360 0.9600 0.9264 0.9524 12,458 +0.03(+3.23%)
Aug 10, 2016 0.9260 0.9260 0.9146 0.9226 13,400 +0.03(+3.66%)
Aug 09, 2016 0.8900 0.9356 0.8875 0.8900 32,400 +0.00(+0.00%)
Aug 08, 2016 0.9600 0.9600 0.8900 0.8900 22,375 -0.07(-6.82%)
Aug 05, 2016 0.9201 0.9744 0.9201 0.9551 9,317 +0.03(+2.70%)
Aug 04, 2016 0.9307 0.9600 0.9141 0.9300 61,242 +0.00(+0.31%)
Aug 03, 2016 0.9600 0.9600 0.9271 0.9271 3,000 +0.00(+0.00%)
Aug 02, 2016 0.9760 1.040 0.8910 0.9271 26,040 -0.10(-9.99%)
Aug 01, 2016 1.000 1.050 1.000 1.030 24,243 +0.00(+0.00%)
Jul 29, 2016 0.9967 1.050 0.9697 1.030 72,853 +0.06(+6.19%)
Jul 28, 2016 0.9600 0.9700 0.9508 0.9700 4,100 +0.04(+4.30%)
Jul 27, 2016 0.9525 0.9764 0.9115 0.9300 14,597 +0.02(+1.64%)
Jul 26, 2016 0.9704 0.9800 0.9150 0.9150 10,350 -0.06(-5.71%)
Jul 25, 2016 0.9420 0.9704 0.9400 0.9704 46,317 +0.02(+2.42%)
Jul 22, 2016 0.8900 0.9620 0.8900 0.9475 20,452 +0.02(+2.68%)
Jul 21, 2016 0.9312 0.9464 0.9159 0.9228 6,794 -0.01(-0.85%)
Jul 20, 2016 0.9100 0.9700 0.9100 0.9307 29,423 -0.01(-1.23%)
Jul 19, 2016 1.020 1.020 0.9285 0.9423 24,667 -0.03(-3.45%)
Jul 18, 2016 0.9000 1.000 0.8860 0.9760 38,100 +0.09(+10.34%)
Jul 15, 2016 0.8906 0.8906 0.8601 0.8845 18,800 -0.04(-3.96%)
Jul 14, 2016 0.9337 0.9341 0.8890 0.9210 43,675 -0.05(-4.86%)
Jul 13, 2016 0.9023 0.9680 0.9023 0.9680 4,488 +0.07(+7.47%)
Jul 12, 2016 0.8568 0.9111 0.8541 0.9007 18,100 +0.02(+2.14%)
Jul 11, 2016 0.8501 0.8890 0.8501 0.8818 32,600 +0.02(+2.53%)
Jul 08, 2016 0.8959 0.8959 0.8600 0.8600 10,599 +0.02(+2.19%)
Jul 07, 2016 0.8900 0.9100 0.8416 0.8416 7,610 -0.01(-0.99%)
Jul 05, 2016 0.8620 0.8620 0.8400 0.8500 22,300 -0.01(-1.16%)
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.