Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2020		0.4199	0.4199	0.4199	0	+0.00(+0.82%)
May 22, 2020	0.4160	0.4189	0.4150	0.4165	1,839,600	+0.00(+0.12%)
May 21, 2020	0.4156	0.4176	0.4155	0.4160	648,359	-0.00(-0.10%)
May 20, 2020	0.4155	0.4184	0.4155	0.4164	974,978	+0.00(+0.22%)
May 19, 2020	0.4149	0.4188	0.4149	0.4155	1,392,063	-0.00(-0.86%)
May 18, 2020	0.4150	0.4200	0.4150	0.4191	2,669,456	+0.01(+1.40%)
May 15, 2020	0.4185	0.4190	0.4037	0.4133	2,737,500	-0.01(-1.20%)
May 14, 2020	0.3999	0.4287	0.3960	0.4183	7,784,297	+0.02(+4.57%)
May 13, 2020	0.4000	0.4100	0.4000	0.4000	2,480,619	-0.01(-1.48%)
May 12, 2020	0.4003	0.4080	0.4000	0.4060	1,544,832	+0.00(+0.25%)
May 11, 2020	0.3902	0.4080	0.3900	0.4050	1,882,634	+0.01(+2.64%)
May 08, 2020	0.3970	0.3970	0.3875	0.3946	1,103,800	+0.00(+0.31%)
May 07, 2020	0.3891	0.3999	0.3825	0.3934	2,277,122	-0.01(-1.40%)
May 06, 2020	0.3900	0.4100	0.3840	0.3990	6,242,517	+0.01(+2.54%)
May 05, 2020	0.3862	0.3930	0.3826	0.3891	1,545,139	-0.00(-0.26%)
May 04, 2020	0.3912	0.3949	0.3822	0.3901	1,305,848	+0.00(+0.03%)
May 01, 2020	0.3908	0.3949	0.3850	0.3900	2,013,600	+0.00(+0.00%)
Apr 30, 2020	0.3850	0.4000	0.3819	0.3900	2,568,250	-0.01(-1.32%)
Apr 29, 2020	0.4020	0.4049	0.3632	0.3952	5,014,009	-0.01(-3.61%)
Apr 28, 2020	0.4100	0.4100	0.4000	0.4100	2,433,171	+0.00(+0.00%)
Apr 27, 2020	0.4100	0.4200	0.4100	0.4100	2,596,681	-0.00(-0.61%)
Apr 24, 2020	0.4053	0.4140	0.4052	0.4125	2,201,200	+0.00(+0.61%)
Apr 23, 2020	0.4100	0.4100	0.4000	0.4100	2,136,360	+0.01(+2.50%)
Apr 22, 2020	0.4100	0.4100	0.4000	0.4000	2,628,088	-0.00(-0.42%)
Apr 21, 2020	0.4055	0.4130	0.3900	0.4017	2,186,081	-0.00(-0.07%)
Apr 20, 2020	0.3900	0.4190	0.3900	0.4020	2,316,443	+0.00(+1.13%)
Apr 17, 2020	0.4000	0.4001	0.3840	0.3975	3,058,400	+0.01(+1.95%)
Apr 16, 2020	0.3875	0.4050	0.3800	0.3899	3,345,257	-0.00(-0.03%)
Apr 15, 2020	0.3800	0.3900	0.3700	0.3900	907,047	+0.00(+0.54%)
Apr 14, 2020	0.3825	0.3979	0.3750	0.3879	1,953,358	-0.00(-0.59%)
Apr 13, 2020	0.3700	0.3948	0.3676	0.3902	2,259,615	+0.02(+5.29%)
Apr 09, 2020	0.3720	0.3790	0.3611	0.3706	1,348,300	+0.00(+0.71%)
Apr 08, 2020	0.3700	0.3700	0.3626	0.3680	983,806	-0.00(-0.22%)
Apr 07, 2020	0.3650	0.3779	0.3625	0.3688	1,069,619	-0.00(-0.32%)
Apr 06, 2020	0.3700	0.3800	0.3600	0.3700	1,439,184	-0.00(-0.35%)
Apr 03, 2020	0.3700	0.3800	0.3600	0.3713	1,265,600	-0.01(-1.38%)
Apr 02, 2020	0.3722	0.3780	0.3600	0.3765	1,691,079	-0.00(-0.92%)
Apr 01, 2020	0.3800	0.3900	0.3700	0.3800	1,659,404	-0.01(-2.56%)
Mar 31, 2020	0.3700	0.3900	0.3600	0.3900	4,210,650	+0.02(+4.81%)
Mar 30, 2020	0.3730	0.3800	0.3500	0.3721	5,010,219	+0.02(+4.82%)
Mar 27, 2020	0.3510	0.3650	0.3500	0.3550	1,684,700	-0.01(-3.53%)
Mar 26, 2020	0.3550	0.3888	0.3520	0.3680	4,540,828	+0.00(+0.14%)
Mar 25, 2020	0.3336	0.3690	0.3181	0.3675	7,592,492	+0.03(+8.09%)
Mar 24, 2020	0.3400	0.3400	0.3200	0.3400	4,361,740	+0.00(+0.00%)
Mar 23, 2020	0.3400	0.3699	0.3093	0.3400	10,631,525	+0.00(+0.59%)
Mar 20, 2020	0.3350	0.3490	0.3300	0.3380	2,791,500	+0.01(+2.42%)
Mar 19, 2020	0.3300	0.3500	0.3200	0.3300	3,834,993	+0.01(+3.13%)
Mar 18, 2020	0.3200	0.3700	0.3100	0.3200	4,399,546	-0.01(-2.88%)
Mar 17, 2020	0.3480	0.3550	0.3130	0.3295	6,192,974	-0.02(-5.86%)
Mar 16, 2020	0.3800	0.3800	0.3300	0.3500	11,202,145	+0.04(+12.61%)
Mar 13, 2020	0.3661	0.3760	0.2800	0.3108	5,545,900	-0.05(-13.67%)
Mar 12, 2020	0.3700	0.3900	0.3300	0.3600	3,758,913	-0.04(-10.00%)
Mar 11, 2020	0.4100	0.4400	0.3800	0.4000	6,703,795	-0.04(-9.09%)
Mar 10, 2020	0.4900	0.5800	0.4000	0.4400	34,355,396	+0.06(+14.88%)
Mar 09, 2020	0.4050	0.4200	0.3800	0.3830	5,116,105	-0.07(-16.21%)
Mar 06, 2020	0.4950	0.4970	0.4420	0.4571	7,970,900	-0.04(-8.58%)
Mar 05, 2020	0.4000	0.5200	0.4000	0.5000	23,429,586	+0.10(+25.16%)
Mar 04, 2020	0.3899	0.3995	0.3550	0.3995	5,794,901	+0.02(+5.13%)
Mar 03, 2020	0.4000	0.4100	0.3800	0.3800	6,479,722	-0.05(-11.21%)
Mar 02, 2020	0.4500	0.4500	0.3848	0.4280	14,088,840	-0.03(-6.96%)
Feb 28, 2020	0.5750	0.6010	0.3748	0.4600	54,373,300	+0.16(+50.82%)
Feb 27, 2020	0.3300	0.3369	0.2850	0.3050	8,684,408	-0.04(-12.43%)
Feb 26, 2020	0.4190	0.4240	0.3310	0.3483	12,255,467	-0.01(-3.25%)
Feb 25, 2020	0.5300	0.6500	0.3400	0.3600	52,636,696	-0.11(-23.40%)
Feb 24, 2020	0.3199	0.5200	0.3100	0.4700	42,205,260	+0.18(+61.12%)
Feb 21, 2020	0.2810	0.2998	0.2710	0.2917	1,744,200	+0.01(+4.78%)
Feb 20, 2020	0.2712	0.2940	0.2710	0.2784	2,062,281	-0.00(-0.75%)
Feb 19, 2020	0.3090	0.3090	0.2500	0.2805	5,468,029	-0.02(-6.47%)
Feb 18, 2020	0.3100	0.3154	0.2950	0.2999	1,384,793	-0.01(-3.10%)
Feb 14, 2020	0.3100	0.3190	0.2100	0.3095	1,270,900	-0.00(-0.67%)
Feb 13, 2020	0.3199	0.3225	0.3100	0.3116	1,193,723	-0.01(-2.63%)
Feb 12, 2020	0.3200	0.3300	0.3100	0.3200	1,874,491	-0.01(-1.63%)
Feb 11, 2020	0.3212	0.3350	0.3188	0.3253	2,087,602	+0.01(+1.91%)
Feb 10, 2020	0.3233	0.3268	0.3161	0.3192	2,155,755	+0.00(+0.69%)
Feb 07, 2020	0.3294	0.3294	0.3160	0.3170	917,800	-0.01(-2.19%)
Feb 06, 2020	0.3289	0.3300	0.3156	0.3241	1,166,616	-0.01(-1.79%)
Feb 05, 2020	0.3200	0.3349	0.3105	0.3300	2,269,678	+0.02(+6.45%)
Feb 04, 2020	0.3100	0.3300	0.3000	0.3100	2,665,835	-0.01(-3.13%)
Feb 03, 2020	0.3200	0.3400	0.3200	0.3200	1,294,228	-0.01(-4.08%)
Jan 31, 2020	0.3300	0.3336	0.3120	0.3336	1,545,500	+0.00(+1.09%)
Jan 30, 2020	0.3400	0.3400	0.3200	0.3300	1,423,908	-0.01(-2.48%)
Jan 29, 2020	0.3200	0.3480	0.3161	0.3384	2,505,927	+0.02(+6.11%)
Jan 28, 2020	0.3360	0.3400	0.3111	0.3189	3,141,251	-0.02(-4.55%)
Jan 27, 2020	0.3579	0.3598	0.3305	0.3341	2,360,354	-0.02(-6.73%)
Jan 24, 2020	0.3710	0.3750	0.3580	0.3582	2,586,500	-0.01(-3.19%)
Jan 23, 2020	0.3700	0.3700	0.3600	0.3700	1,872,853	+0.00(+0.00%)
Jan 22, 2020	0.3800	0.3800	0.3600	0.3700	2,250,143	-0.01(-1.33%)
Jan 21, 2020	0.3870	0.3870	0.3651	0.3750	3,247,519	-0.00(-0.32%)
Jan 17, 2020	0.3850	0.3869	0.3701	0.3762	4,562,400	-0.01(-1.72%)
Jan 16, 2020	0.3850	0.3875	0.3800	0.3828	2,635,309	+0.00(+0.60%)
Jan 15, 2020	0.3900	0.4026	0.3800	0.3805	2,669,438	-0.01(-2.44%)
Jan 14, 2020	0.4000	0.4000	0.3800	0.3900	2,105,413	-0.00(-0.33%)
Jan 13, 2020	0.3925	0.4000	0.3836	0.3913	2,555,031	-0.01(-1.66%)
Jan 10, 2020	0.4100	0.4100	0.3915	0.3979	2,172,900	-0.01(-2.95%)
Jan 09, 2020	0.4000	0.4100	0.3900	0.4100	3,179,284	+0.01(+3.02%)
Jan 08, 2020	0.4000	0.4010	0.3680	0.3980	3,814,353	-0.02(-4.78%)
Jan 07, 2020	0.4201	0.4800	0.4050	0.4180	12,737,263	-0.00(-0.48%)
Jan 06, 2020	0.4200	0.4300	0.4000	0.4200	6,031,573	+0.01(+3.09%)
Jan 03, 2020	0.4000	0.4200	0.3800	0.4074	2,287,900	+0.01(+1.55%)
Jan 02, 2020	0.4300	0.4300	0.4000	0.4012	2,839,896	-0.01(-2.15%)
Dec 31, 2019	0.4200	0.4425	0.4020	0.4100	4,161,100	-0.02(-4.21%)
Dec 30, 2019	0.4600	0.4650	0.4063	0.4280	4,064,656	-0.04(-8.94%)
Dec 27, 2019	0.5100	0.5151	0.4388	0.4700	5,008,100	-0.05(-9.62%)
Dec 26, 2019	0.5000	0.5600	0.4800	0.5200	11,575,293	+0.08(+18.99%)
Dec 24, 2019	0.3609	0.4500	0.3590	0.4370	9,088,200	+0.04(+9.25%)
Dec 23, 2019	0.3700	0.4100	0.3600	0.4000	8,789,837	+0.05(+14.29%)
Dec 20, 2019	0.3670	0.3799	0.3490	0.3500	2,887,800	-0.01(-4.06%)
Dec 19, 2019	0.3700	0.3709	0.3500	0.3648	2,667,724	-0.01(-1.41%)
Dec 18, 2019	0.3800	0.3800	0.3600	0.3700	3,647,350	-0.01(-2.63%)
Dec 17, 2019	0.4200	0.4200	0.3800	0.3800	4,574,543	-0.04(-8.87%)
Dec 16, 2019	0.4000	0.4400	0.3900	0.4170	7,172,662	+0.02(+5.57%)
Dec 13, 2019	0.4000	0.4000	0.3711	0.3950	6,504,400	+0.01(+1.28%)
Dec 12, 2019	0.4400	0.4590	0.3739	0.3900	11,585,798	-0.07(-15.22%)
Dec 11, 2019	0.5500	0.5600	0.4300	0.4600	22,929,392	-0.10(-17.86%)
Dec 10, 2019		1.400	1.400	0.5600	3,709,124	-0.84(-60.00%)
Dec 09, 2019	1.400	1.430	1.350	1.400	5,713,217	+0.10(+7.69%)
Dec 06, 2019	1.400	1.710	1.270	1.300	14,969,300	-0.86(-39.81%)
Dec 05, 2019	2.050	2.300	2.010	2.160	3,034,372	+0.14(+6.93%)
Dec 04, 2019	2.100	2.130	1.960	2.020	1,372,381	-0.08(-3.81%)
Dec 03, 2019	2.100	2.180	2.060	2.100	1,140,158	-0.01(-0.47%)
Dec 02, 2019	2.190	2.190	2.070	2.110	1,847,610	+0.04(+1.93%)
Nov 29, 2019	2.110	2.150	2.010	2.070	511,900	-0.05(-2.36%)
Nov 27, 2019	2.390	2.390	2.045	2.120	1,109,600	-0.23(-9.79%)
Nov 26, 2019	2.490	2.500	2.330	2.350	667,498	-0.04(-1.67%)
Nov 25, 2019	2.450	2.450	2.320	2.390	1,373,456	+0.09(+3.91%)
Nov 22, 2019	2.200	2.410	2.120	2.300	1,530,500	+0.10(+4.55%)
Nov 21, 2019	2.220	2.230	2.150	2.200	230,933	+0.00(+0.00%)
Nov 20, 2019	2.200	2.260	2.130	2.200	191,803	+0.00(+0.00%)
Nov 19, 2019	2.250	2.260	2.170	2.200	190,519	-0.04(-1.79%)
Nov 18, 2019	2.340	2.350	2.220	2.240	323,564	-0.03(-1.32%)
Nov 15, 2019	2.220	2.300	2.130	2.270	294,400	+0.08(+3.65%)
Nov 14, 2019	2.200	2.280	2.134	2.190	211,339	-0.01(-0.45%)
Nov 13, 2019	2.360	2.360	2.190	2.200	184,292	-0.15(-6.38%)
Nov 12, 2019	2.500	2.500	2.300	2.350	193,527	-0.05(-2.08%)
Nov 11, 2019	2.340	2.460	2.250	2.400	120,100	+0.08(+3.45%)
Nov 08, 2019	2.340	2.350	2.160	2.320	178,200	+0.05(+2.06%)
Nov 07, 2019	2.490	2.510	2.250	2.273	334,433	-0.18(-7.22%)
Nov 06, 2019	2.230	2.470	2.210	2.450	335,808	+0.23(+10.36%)
Nov 05, 2019	2.340	2.340	2.180	2.220	153,590	-0.02(-0.72%)
Nov 04, 2019	2.068	2.270	2.045	2.236	339,945	+0.25(+12.37%)