Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 17, 2011 0.7425 0.7425 0.7425 0 +0.04(+5.20%)
May 16, 2011 0.7050 0.7058 0.7050 0.7058 850 +0.01(+0.83%)
May 13, 2011 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.99%)
May 12, 2011 0.7413 0.7430 0.7216 0.7216 975 -0.03(-4.56%)
May 11, 2011 0.7700 0.7700 0.7561 0.7561 5,500 +0.02(+2.90%)
May 10, 2011 0.7348 0.7348 0.7348 0.7348 1,500 -0.01(-0.90%)
May 09, 2011 0.7392 0.7429 0.7300 0.7415 4,790 +0.03(+3.85%)
May 06, 2011 0.7125 0.7140 0.7125 0.7140 15,600 -0.02(-3.00%)
May 05, 2011 0.7461 0.7461 0.7361 0.7361 6,125 -0.00(-0.34%)
May 04, 2011 0.8000 0.8000 0.7386 0.7386 30,525 -0.15(-16.92%)
May 03, 2011 0.8890 0.8890 0.8890 0.8890 775 -0.00(-0.11%)
May 02, 2011 0.8900 0.8900 0.8900 0.8900 33,175 -0.03(-2.79%)
Apr 29, 2011 0.8122 0.9155 0.8122 0.9155 36,300 +0.06(+6.83%)
Apr 28, 2011 0.8689 0.8800 0.8460 0.8570 121,500 +0.00(+0.18%)
Apr 27, 2011 0.8546 0.8555 0.8543 0.8555 7,700 +0.04(+5.16%)
Apr 26, 2011 0.8100 0.8135 0.8100 0.8135 600 -0.02(-2.21%)
Apr 25, 2011 0.8320 0.8321 0.8005 0.8319 30,000 +0.03(+3.60%)
Apr 21, 2011 0.8470 0.8575 0.8030 0.8030 3,250 -0.04(-4.86%)
Apr 20, 2011 0.8335 0.8440 0.7920 0.8440 11,150 +0.01(+1.63%)
Apr 19, 2011 0.7780 0.8420 0.7780 0.8305 11,946 +0.02(+2.45%)
Apr 18, 2011 0.8106 0.8106 0.8106 0.8106 600 +0.01(+1.83%)
Apr 15, 2011 0.8245 0.8372 0.7960 0.7960 3,700 +0.03(+3.92%)
Apr 14, 2011 0.7720 0.7720 0.7510 0.7660 5,774 +0.00(+0.52%)
Apr 13, 2011 0.7843 0.7843 0.7620 0.7620 2,700 -0.01(-1.55%)
Apr 12, 2011 0.8060 0.8060 0.7740 0.7740 26,880 -0.05(-5.59%)
Apr 11, 2011 0.7780 0.8198 0.7780 0.8198 6,000 -0.00(-0.09%)
Apr 08, 2011 0.8415 0.8415 0.8098 0.8205 4,380 +0.00(+0.21%)
Apr 07, 2011 0.8188 0.8188 0.7975 0.8188 875 -0.01(-0.94%)
Apr 06, 2011 0.8500 0.8690 0.8266 0.8266 7,500 -0.03(-3.38%)
Apr 05, 2011 0.8660 0.8671 0.8555 0.8555 14,817 +0.01(+0.65%)
Apr 04, 2011 0.8425 0.8531 0.8118 0.8500 30,600 +0.04(+4.42%)
Apr 01, 2011 0.7600 0.8140 0.7600 0.8140 5,500 +0.06(+7.42%)
Mar 31, 2011 0.8095 0.8095 0.7390 0.7578 23,425 -0.02(-2.40%)
Mar 30, 2011 0.8095 0.8095 0.7760 0.7764 1,225 +0.02(+3.04%)
Mar 29, 2011 0.7431 0.7551 0.7431 0.7535 2,485 +0.01(+1.34%)
Mar 28, 2011 0.7435 0.7435 0.7435 0.7435 2,437 -0.01(-1.21%)
Mar 25, 2011 0.7448 0.7608 0.7448 0.7526 3,543 -0.03(-3.82%)
Mar 24, 2011 0.7510 0.7825 0.7510 0.7825 300 -0.02(-2.46%)
Mar 23, 2011 0.8067 0.8067 0.7690 0.8022 2,200 +0.03(+3.94%)
Mar 21, 2011 0.7718 0.7718 0.7718 0.7718 0 +0.05(+6.38%)
Mar 18, 2011 0.7360 0.7360 0.7056 0.7255 5,000 +0.00(+0.14%)
Mar 17, 2011 0.7158 0.7245 0.7158 0.7245 5,200 +0.02(+3.50%)
Mar 16, 2011 0.7000 0.7191 0.6995 0.7000 8,625 -0.02(-2.43%)
Mar 15, 2011 0.7013 0.7175 0.7013 0.7174 25,125 +0.00(+0.69%)
Mar 14, 2011 0.7125 0.7224 0.7125 0.7125 7,150 -0.01(-1.86%)
Mar 11, 2011 0.7215 0.7411 0.7025 0.7260 6,430 -0.02(-2.64%)
Mar 10, 2011 0.7560 0.7560 0.7230 0.7457 31,983 -0.01(-1.75%)
Mar 09, 2011 0.7795 0.7795 0.7590 0.7590 7,760 -0.04(-5.01%)
Mar 08, 2011 0.7876 0.7990 0.7876 0.7990 700 -0.00(-0.13%)
Mar 07, 2011 0.8185 0.8185 0.7985 0.8000 9,740 -0.02(-2.20%)
Mar 04, 2011 0.8295 0.8295 0.7975 0.8180 5,500 -0.03(-3.71%)
Mar 03, 2011 0.8475 0.8495 0.8265 0.8495 21,850 +0.01(+1.43%)
Mar 02, 2011 0.8370 0.8895 0.8370 0.8375 7,270 +0.06(+8.05%)
Mar 01, 2011 0.7751 0.7751 0.7751 0.7751 7,315 +0.02(+3.07%)
Feb 28, 2011 0.7760 0.7760 0.7520 0.7520 18,500 -0.01(-1.14%)
Feb 25, 2011 0.8205 0.8388 0.7478 0.7607 18,600 -0.01(-0.70%)
Feb 24, 2011 0.7690 0.7990 0.7559 0.7661 25,050 -0.02(-3.10%)
Feb 23, 2011 0.7986 0.7993 0.7638 0.7906 9,265 +0.00(+0.08%)
Feb 22, 2011 0.8180 0.8257 0.7900 0.7900 6,225 -0.01(-0.82%)
Feb 18, 2011 0.7876 0.8300 0.7876 0.7965 10,250 +0.01(+1.21%)
Feb 17, 2011 0.7982 0.7982 0.7870 0.7870 4,125 -0.02(-2.32%)
Feb 16, 2011 0.7642 0.8057 0.7642 0.8057 6,450 +0.03(+4.16%)
Feb 15, 2011 0.7840 0.7915 0.7627 0.7735 49,320 -0.00(-0.25%)
Feb 14, 2011 0.8155 0.8255 0.7753 0.7754 27,169 -0.05(-5.57%)
Feb 11, 2011 0.8211 0.8211 0.8211 0.8211 4,000 +0.01(+1.56%)
Feb 10, 2011 0.7965 0.8295 0.7965 0.8085 7,800 +0.02(+2.28%)
Feb 09, 2011 0.8200 0.8200 0.7896 0.7905 49,560 -0.02(-2.01%)
Feb 08, 2011 0.8520 0.8520 0.8010 0.8067 57,375 -0.03(-3.16%)
Feb 07, 2011 0.8335 0.8445 0.8330 0.8330 12,960 +0.01(+1.03%)
Feb 04, 2011 0.8357 0.8357 0.8240 0.8245 10,500 +0.01(+1.36%)
Feb 03, 2011 0.8335 0.8335 0.7615 0.8134 30,585 -0.02(-2.33%)
Feb 02, 2011 0.7956 0.8328 0.7748 0.8328 9,800 +0.03(+3.97%)
Feb 01, 2011 0.7905 0.8150 0.7805 0.8010 8,704 +0.03(+3.65%)
Jan 31, 2011 0.7950 0.8060 0.7728 0.7728 9,450 -0.00(-0.16%)
Jan 28, 2011 0.7950 0.7950 0.7740 0.7740 1,000 -0.03(-3.19%)
Jan 27, 2011 0.7800 0.7995 0.7790 0.7995 1,250 +0.00(+0.57%)
Jan 26, 2011 0.7683 0.7990 0.7683 0.7950 8,550 +0.02(+2.55%)
Jan 25, 2011 0.7801 0.7975 0.7650 0.7752 37,940 -0.00(-0.41%)
Jan 24, 2011 0.7970 0.8060 0.7784 0.7784 23,150 +0.00(+0.05%)
Jan 21, 2011 0.8119 0.8119 0.7780 0.7780 31,689 -0.01(-1.08%)
Jan 20, 2011 0.7830 0.8180 0.7825 0.7865 35,650 -0.04(-5.17%)
Jan 19, 2011 0.8597 0.8597 0.8111 0.8294 24,350 -0.02(-2.77%)
Jan 18, 2011 0.8702 0.8802 0.8525 0.8530 18,500 +0.01(+1.04%)
Jan 14, 2011 0.8000 0.8527 0.8000 0.8442 4,730 +0.04(+5.17%)
Jan 13, 2011 0.8040 0.8448 0.8027 0.8027 23,225 +0.01(+1.10%)
Jan 12, 2011 0.7940 0.7940 0.7940 0.7940 100 -0.02(-2.19%)
Jan 11, 2011 0.8521 0.8521 0.8118 0.8118 5,400 +0.02(+2.76%)
Jan 10, 2011 0.7785 0.8720 0.7785 0.7900 39,651 -0.03(-3.72%)
Jan 07, 2011 0.8020 0.8205 0.8010 0.8205 4,000 -0.02(-1.94%)
Jan 06, 2011 0.8280 0.8553 0.7981 0.8367 3,952 +0.01(+0.97%)
Jan 05, 2011 0.8380 0.8380 0.8090 0.8287 11,324 +0.04(+5.63%)
Jan 04, 2011 0.7890 0.8001 0.7820 0.7845 58,250 -0.02(-1.94%)
Dec 31, 2010 0.8000 0.8000 0.8000 0 -0.01(-0.66%)
Dec 30, 2010 0.7946 0.8135 0.7840 0.8053 7,916 +0.00(+0.10%)
Dec 29, 2010 0.8160 0.8255 0.8045 0.8045 48,450 +0.00(+0.56%)
Dec 28, 2010 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.16%)
Dec 23, 2010 0.7987 0.7987 0.7987 0 +0.00(+0.34%)
Dec 22, 2010 0.8099 0.8099 0.7800 0.7960 126,191 -0.00(-0.50%)
Dec 21, 2010 0.8098 0.8110 0.7910 0.8000 81,000 +0.02(+3.09%)
Dec 20, 2010 0.8115 0.8696 0.7464 0.7760 118,662 +0.02(+2.81%)
Dec 17, 2010 0.8406 0.8560 0.7548 0.7548 363,450 -0.06(-7.39%)
Dec 16, 2010 0.8613 0.8613 0.8150 0.8150 6,250 -0.06(-6.69%)
Dec 15, 2010 0.8705 0.8940 0.8705 0.8734 3,900 +0.00(+0.40%)
Dec 14, 2010 0.8760 0.8875 0.8407 0.8699 11,650 +0.02(+2.58%)
Dec 13, 2010 0.8500 0.8996 0.8480 0.8480 17,725 +0.02(+2.35%)
Dec 10, 2010 0.8374 0.8471 0.8165 0.8285 4,250 +0.00(+0.42%)
Dec 09, 2010 0.8578 0.8578 0.8250 0.8250 14,500 -0.05(-5.71%)
Dec 08, 2010 0.8660 0.8760 0.8553 0.8750 3,636 -0.00(-0.03%)
Dec 07, 2010 0.9023 0.9025 0.8493 0.8753 101,325 -0.05(-5.09%)
Dec 06, 2010 0.9170 0.9290 0.8990 0.9222 6,003 +0.01(+1.02%)
Dec 03, 2010 0.9105 0.9309 0.9000 0.9129 30,262 -0.02(-2.05%)
Dec 02, 2010 0.9368 0.9368 0.9005 0.9320 31,225 +0.00(+0.10%)
Dec 01, 2010 0.8882 0.9383 0.8882 0.9311 10,124 +0.04(+4.44%)
Nov 30, 2010 0.9274 0.9410 0.8705 0.8915 62,500 -0.06(-5.95%)
Nov 29, 2010 0.9236 0.9655 0.9236 0.9479 21,500 +0.03(+3.49%)
Nov 26, 2010 0.9167 0.9167 0.9159 0.9159 875 -0.03(-3.03%)
Nov 24, 2010 0.9445 0.9445 0.9445 0.9445 10,100 +0.01(+1.07%)
Nov 23, 2010 0.9165 0.9380 0.9090 0.9345 20,259 -0.00(-0.05%)
Nov 22, 2010 0.9600 0.9600 0.9271 0.9350 6,377 -0.02(-1.69%)
Nov 19, 2010 0.9435 0.9816 0.9435 0.9511 6,950 -0.00(-0.51%)
Nov 18, 2010 1.011 1.034 0.9560 0.9560 16,600 -0.01(-0.68%)
Nov 17, 2010 0.9461 0.9820 0.9236 0.9625 6,842 +0.05(+5.36%)
Nov 16, 2010 0.9651 0.9843 0.9135 0.9135 48,110 -0.06(-6.36%)
Nov 15, 2010 0.9770 0.9985 0.9670 0.9755 15,035 +0.01(+0.88%)
Nov 12, 2010 0.9160 0.9670 0.8978 0.9670 114,350 +0.04(+3.98%)
Nov 11, 2010 0.9424 1.024 0.9096 0.9300 22,450 +0.00(+0.00%)
Nov 10, 2010 0.9758 0.9758 0.9034 0.9300 11,100 -0.02(-2.11%)
Nov 09, 2010 0.9500 0.9563 0.9330 0.9500 45,250 +0.01(+0.79%)
Nov 08, 2010 0.9918 0.9931 0.9020 0.9426 63,900 -0.05(-5.43%)
Nov 05, 2010 1.010 1.040 0.9834 0.9967 16,600 -0.02(-2.28%)
Nov 04, 2010 1.002 1.020 0.9800 1.020 16,433 +0.05(+5.58%)
Nov 03, 2010 0.9358 0.9661 0.9358 0.9661 15,787 +0.03(+3.23%)
Nov 02, 2010 0.9471 0.9670 0.9170 0.9359 33,350 -0.01(-1.55%)
Nov 01, 2010 0.9622 0.9924 0.9485 0.9506 14,000 -0.01(-0.98%)
Oct 29, 2010 0.9747 0.9785 0.9284 0.9600 16,825 -0.01(-0.52%)
Oct 28, 2010 0.9778 0.9778 0.9650 0.9650 7,895 +0.01(+1.13%)
Oct 27, 2010 0.9525 0.9542 0.9049 0.9542 9,850 -0.04(-4.20%)
Oct 25, 2010 0.9954 1.030 0.9820 0.9960 35,400 -0.01(-1.39%)
Oct 22, 2010 1.035 1.035 1.010 1.010 18,800 +0.07(+7.68%)
Oct 21, 2010 0.9960 1.010 0.9380 0.9380 26,300 -0.05(-5.35%)
Oct 20, 2010 1.026 1.040 0.9480 0.9910 40,450 -0.06(-6.07%)
Oct 19, 2010 1.050 1.110 1.020 1.055 48,100 -0.02(-2.12%)
Oct 18, 2010 1.105 1.113 1.070 1.078 16,100 -0.01(-1.05%)
Oct 15, 2010 1.133 1.159 1.089 1.089 27,000 -0.02(-1.62%)
Oct 14, 2010 1.091 1.120 1.063 1.107 9,300 +0.06(+5.26%)
Oct 13, 2010 1.106 1.107 1.048 1.052 88,800 -0.03(-2.61%)
Oct 12, 2010 1.115 1.137 1.056 1.080 49,300 +0.01(+0.99%)
Oct 08, 2010 1.069 1.069 1.069 0 +0.03(+2.84%)
Oct 07, 2010 1.035 1.093 1.035 1.040 31,800 -0.01(-0.53%)
Oct 06, 2010 1.018 1.091 1.018 1.046 35,000 +0.03(+3.31%)
Oct 05, 2010 1.100 1.100 1.012 1.012 32,900 -0.04(-4.12%)
Oct 04, 2010 1.009 1.127 0.9989 1.056 37,500 +0.06(+5.54%)
Oct 01, 2010 0.8233 1.030 0.8233 1.000 27,900 +0.19(+23.12%)
Sep 30, 2010 0.8725 0.8725 0.7742 0.8123 129,250 -0.03(-3.87%)
Sep 29, 2010 0.8520 0.8980 0.8411 0.8450 40,650 -0.01(-1.31%)
Sep 28, 2010 0.8572 0.8770 0.8490 0.8562 27,850 +0.00(+0.49%)
Sep 27, 2010 0.8542 0.8615 0.8515 0.8520 2,287 -0.02(-2.41%)
Sep 24, 2010 0.9318 0.9318 0.8636 0.8730 26,695 -0.05(-5.62%)
Sep 23, 2010 0.8520 0.9250 0.8470 0.9250 9,050 +0.07(+7.93%)
Sep 22, 2010 0.7740 0.8570 0.7740 0.8570 129,600 +0.09(+11.88%)
Sep 21, 2010 0.7715 0.7730 0.7660 0.7660 20,500 +0.00(+0.46%)
Sep 20, 2010 0.7115 0.7840 0.7115 0.7625 35,180 +0.08(+11.28%)
Sep 17, 2010 0.6740 0.6852 0.6546 0.6852 33,787 +0.01(+1.18%)
Sep 15, 2010 0.7030 0.7170 0.6760 0.6772 59,686 -0.02(-2.70%)
Sep 14, 2010 0.7263 0.7470 0.6960 0.6960 30,075 -0.08(-10.14%)
Sep 13, 2010 0.7235 0.7745 0.7000 0.7745 65,900 +0.01(+1.24%)
Sep 10, 2010 0.8175 0.8175 0.7100 0.7650 71,375 -0.05(-5.56%)
Sep 09, 2010 0.7135 0.8100 0.7135 0.8100 105,350 +0.09(+12.52%)
Sep 08, 2010 0.6475 0.7199 0.6315 0.7199 37,157 +0.08(+11.79%)
Sep 07, 2010 0.7735 0.7750 0.6364 0.6440 46,045 -0.14(-17.96%)
Sep 03, 2010 0.7045 0.8105 0.7000 0.7850 52,996 +0.09(+12.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.