Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	3.430	3.580	3.310	3.510	94,700	+0.11(+3.24%)
Nov 29, 2018	3.380	3.550	3.330	3.400	46,377	-0.05(-1.45%)
Nov 28, 2018	3.330	3.490	3.330	3.450	72,604	+0.02(+0.58%)
Nov 27, 2018	3.400	3.560	3.330	3.430	69,353	-0.02(-0.58%)
Nov 26, 2018	3.390	3.520	3.300	3.450	76,944	+0.05(+1.47%)
Nov 23, 2018	3.310	3.420	3.310	3.400	22,400	+0.09(+2.72%)
Nov 21, 2018		3.310	3.310	3.310	0	+0.01(+0.30%)
Nov 20, 2018	3.250	3.480	3.250	3.300	64,054	+0.04(+1.23%)
Nov 19, 2018	3.160	3.290	3.110	3.260	66,421	+0.08(+2.52%)
Nov 16, 2018	3.160	3.240	3.120	3.180	24,400	+0.06(+1.92%)
Nov 15, 2018	3.060	3.170	2.890	3.120	31,581	+0.17(+5.76%)
Nov 14, 2018	3.080	3.140	2.820	2.950	113,188	-0.14(-4.53%)
Nov 13, 2018	3.170	3.220	3.055	3.090	40,902	-0.02(-0.64%)
Nov 12, 2018	3.080	3.140	2.990	3.110	114,268	-0.04(-1.27%)
Nov 09, 2018	3.400	3.400	3.050	3.150	141,200	-0.25(-7.35%)
Nov 08, 2018	3.680	3.680	3.360	3.400	145,710	-0.21(-5.82%)
Nov 07, 2018	3.600	3.760	3.450	3.610	186,485	+0.01(+0.28%)
Nov 06, 2018	3.510	3.680	3.500	3.600	136,467	+0.04(+1.12%)
Nov 05, 2018	3.440	3.700	3.440	3.560	145,547	+0.18(+5.33%)
Nov 02, 2018	3.420	3.480	3.350	3.380	48,000	-0.06(-1.74%)
Nov 01, 2018	3.380	3.510	3.370	3.440	274,255	+0.06(+1.78%)
Oct 31, 2018	3.630	3.630	3.300	3.380	194,090	-0.22(-6.11%)
Oct 30, 2018	3.540	3.740	3.540	3.600	42,941	+0.01(+0.28%)
Oct 29, 2018	3.640	3.750	3.520	3.590	73,240	-0.05(-1.37%)
Oct 26, 2018	3.710	3.750	3.580	3.640	89,300	-0.08(-2.15%)
Oct 25, 2018	3.820	3.900	3.630	3.720	117,356	-0.02(-0.53%)
Oct 24, 2018	3.730	3.960	3.710	3.740	249,020	-0.19(-4.83%)
Oct 23, 2018	3.640	4.250	3.600	3.930	1,551,057	+0.81(+25.96%)
Oct 22, 2018	3.344	3.344	2.970	3.120	102,804	-0.16(-4.88%)
Oct 19, 2018	3.370	3.530	3.190	3.280	56,800	-0.11(-3.24%)
Oct 18, 2018	3.510	3.510	3.190	3.390	54,069	-0.08(-2.31%)
Oct 17, 2018	3.520	3.540	3.315	3.470	42,900	-0.10(-2.80%)
Oct 16, 2018	3.280	3.660	3.200	3.570	71,864	+0.29(+8.84%)
Oct 15, 2018	3.330	3.553	2.950	3.280	231,282	-0.04(-1.20%)
Oct 12, 2018	3.310	3.570	3.300	3.320	169,800	+0.08(+2.47%)
Oct 11, 2018	3.160	3.270	3.160	3.240	44,601	+0.02(+0.62%)
Oct 10, 2018	3.440	3.490	3.210	3.220	95,739	-0.10(-3.01%)
Oct 09, 2018	3.560	3.590	3.210	3.320	150,218	-0.27(-7.52%)
Oct 08, 2018	3.780	3.880	3.510	3.590	108,655	-0.30(-7.71%)
Oct 05, 2018	3.790	3.920	3.620	3.890	54,100	+0.07(+1.83%)
Oct 04, 2018	3.970	3.970	3.650	3.820	45,663	-0.07(-1.80%)
Oct 03, 2018	4.000	4.050	3.779	3.890	153,887	-0.06(-1.52%)
Oct 02, 2018	3.800	3.950	3.690	3.950	541,424	+0.15(+3.95%)
Oct 01, 2018	3.970	4.050	3.740	3.800	69,414	-0.22(-5.47%)
Sep 28, 2018	3.760	4.050	3.715	4.020	122,000	+0.31(+8.36%)
Sep 27, 2018	3.830	3.890	3.601	3.710	269,644	-0.12(-3.13%)
Sep 26, 2018	3.900	4.060	3.770	3.830	135,823	-0.10(-2.54%)
Sep 25, 2018	4.040	4.052	3.910	3.930	139,954	-0.11(-2.72%)
Sep 24, 2018	3.980	4.120	3.940	4.040	340,746	+0.02(+0.50%)
Sep 21, 2018	4.300	4.310	3.950	4.020	182,300	-0.27(-6.29%)
Sep 20, 2018	4.350	4.370	4.130	4.290	134,386	-0.10(-2.28%)
Sep 19, 2018	4.470	4.490	4.170	4.390	147,403	-0.05(-1.13%)
Sep 18, 2018	4.320	4.550	4.140	4.440	112,284	+0.14(+3.26%)
Sep 17, 2018	4.590	4.650	4.200	4.300	189,521	-0.33(-7.13%)
Sep 14, 2018	4.510	4.700	4.510	4.630	138,200	-0.04(-0.86%)
Sep 13, 2018	4.750	4.910	4.590	4.670	78,876	-0.12(-2.51%)
Sep 12, 2018	5.060	5.060	4.660	4.790	209,554	-0.20(-4.01%)
Sep 11, 2018	4.790	5.115	4.750	4.990	129,947	+0.13(+2.67%)
Sep 10, 2018	4.960	4.960	4.740	4.860	90,297	+0.00(+0.00%)
Sep 07, 2018	4.810	5.030	4.760	4.860	203,000	+0.06(+1.25%)
Sep 06, 2018	5.100	5.120	4.600	4.800	216,302	-0.24(-4.76%)
Sep 05, 2018	4.650	5.150	4.500	5.040	871,348	+0.61(+13.77%)