Quantcast

Correvio Pharma Corp. Ordinary Shares (Canada) Historical Stock Prices

CORV 
$2.7
*  
0.09
3.23%
Get CORV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CORV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.75 2.7667 2.62 2.70 50,074
04/18/2019 2.75 2.7667 2.62 2.7 50,074
04/17/2019 2.87 2.89 2.62 2.79 81,833
04/16/2019 2.86 2.95 2.77 2.85 46,865
04/15/2019 2.95 2.96 2.7 2.87 123,525
04/12/2019 2.8 2.95 2.7 2.94 96,106
04/11/2019 2.98 2.98 2.76 2.83 326,601
04/10/2019 3 3.0399 2.9 2.98 53,636
04/09/2019 2.95 3.0561 2.95 3.02 51,432
04/08/2019 3.06 3.08 2.9407 3.02 366,576
04/05/2019 3.084 3.1 3.02 3.09 103,593
04/04/2019 3.15 3.15 3.07 3.095 37,874
04/03/2019 3.13 3.21 3.03 3.14 99,805
04/02/2019 3.07 3.1901 3.07 3.11 59,682
04/01/2019 3.15 3.22 3.02 3.1 162,646
03/29/2019 3.02 3.16 2.86 3.16 153,047
03/28/2019 3 3.03 2.9 3.01 79,203
03/27/2019 2.77 3.05 2.77 2.99 256,458
03/26/2019 3.014 3.08 2.5 2.76 1,493,474
03/25/2019 3.13 3.22 3.02 3.02 34,787
03/22/2019 3.13 3.26 3 3.13 116,173
03/21/2019 3.4 3.47 3.085 3.085 1,030,463
03/20/2019 3.61 3.61 3.4 3.42 93,515
03/19/2019 3.7 3.73 3.595 3.615 48,189
03/18/2019 3.83 3.84 3.57 3.67 91,726
03/15/2019 3.95 4.15 3.81 3.82 96,874
03/14/2019 3.7 4.1 3.7 3.91 144,667
03/13/2019 4.44 4.44 3.76 3.9 609,055
03/12/2019 4.03 4.2 3.88 4.2 426,693
03/11/2019 3.8 4.25 3.8 4.02 188,287
03/08/2019 3.73 3.88 3.63 3.8 119,604
03/07/2019 3.54 3.74 3.53 3.72 77,675
03/06/2019 3.7 3.7 3.32 3.52 80,419
03/05/2019 3.35 3.65 3.32 3.64 76,321
03/04/2019 3.34 3.4 3.22 3.4 59,962
03/01/2019 3.311 3.37 3.25 3.3 35,035
02/28/2019 3.45 3.45 3.21 3.27 37,719
02/27/2019 3.17 3.39 3.17 3.38 40,788
02/26/2019 3.15 3.239 3.13 3.13 45,047
02/25/2019 3.27 3.27 3.15 3.16 49,714
02/22/2019 3.12 3.29 2.98 3.21 50,242
02/21/2019 3.17 3.22 3.07 3.13 77,549
02/20/2019 3.2 3.28 3.1 3.18 72,238
02/19/2019 3.41 3.42 3.23 3.3 54,551
02/15/2019 3.49 3.505 3.18 3.41 114,418
02/14/2019 3.2 3.53 3.14 3.5 122,061
02/13/2019 3.58 3.61 3.3 3.36 240,364
02/12/2019 3.8 3.8 3.55 3.67 300,257
02/11/2019 3.83 3.85 3.7 3.81 41,755
02/08/2019 4.01 4.3 3.4 3.84 272,818
02/07/2019 3.37 4.07 3.36 4.01 267,778
02/06/2019 3.34 3.402 3.25 3.36 24,558
02/05/2019 3.37 3.4233 3.31 3.36 61,364
02/04/2019 3.59 3.81 3.29 3.37 198,647
02/01/2019 3.6481 3.72 3.5098 3.6 41,389
01/31/2019 3.83 3.94 3.63 3.69 78,078
01/30/2019 3.68 3.82 3.51 3.81 116,488
01/29/2019 3.78 3.8581 3.47 3.66 110,384
01/28/2019 3.59 3.97 3.55 3.73 278,813
01/25/2019 3.32 3.68 3.31 3.59 235,319
01/24/2019 3.32 3.35 3.1925 3.32 80,100
01/23/2019 3.11 3.4 2.98 3.3 317,641
01/22/2019 3.29 3.43 3.1274 3.19 190,008
01/18/2019 2.62 3.3022 2.62 3.26 671,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio