Correvio Pharma Corp (NQ: CORV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	2.000	2.050	1.935	1.990	160,000	-0.01(-0.50%)
Oct 31, 2019	1.790	2.000	1.750	2.000	131,139	+0.21(+11.73%)
Oct 30, 2019	1.980	1.980	1.720	1.790	309,290	-0.16(-8.21%)
Oct 29, 2019	1.950	2.020	1.950	1.950	229,283	-0.04(-2.01%)
Oct 28, 2019	2.000	2.000	1.940	1.990	94,995	-0.01(-0.50%)
Oct 25, 2019	2.000	2.000	1.970	2.000	98,600	+0.00(+0.00%)
Oct 24, 2019	1.990	2.000	1.960	2.000	51,772	+0.01(+0.50%)
Oct 23, 2019	2.000	2.000	1.950	1.990	18,132	+0.01(+0.51%)
Oct 22, 2019	1.980	2.000	1.950	1.980	35,734	-0.01(-0.50%)
Oct 21, 2019	2.000	2.009	1.950	1.990	75,115	-0.01(-0.42%)
Oct 18, 2019	2.000	2.000	1.988	1.998	74,700	-0.00(-0.08%)
Oct 17, 2019	1.930	2.055	1.908	2.000	118,488	+0.10(+5.54%)
Oct 16, 2019	1.780	1.930	1.734	1.895	78,321	+0.11(+6.46%)
Oct 15, 2019	1.720	1.790	1.690	1.780	43,921	+0.08(+4.71%)
Oct 14, 2019	1.670	1.774	1.660	1.700	20,224	-0.01(-0.58%)
Oct 11, 2019	1.760	1.791	1.710	1.710	52,000	-0.04(-2.29%)
Oct 10, 2019	1.714	1.764	1.690	1.750	108,585	+0.05(+2.94%)
Oct 09, 2019	1.680	1.810	1.670	1.700	37,850	+0.03(+1.80%)
Oct 08, 2019	1.740	1.754	1.600	1.670	85,292	-0.06(-3.47%)
Oct 07, 2019	1.800	1.800	1.700	1.730	175,745	-0.06(-3.35%)
Oct 04, 2019	1.760	1.843	1.730	1.790	176,000	+0.04(+2.29%)
Oct 03, 2019	1.760	1.791	1.750	1.750	103,438	+0.00(+0.00%)
Oct 02, 2019	1.830	1.940	1.690	1.750	206,879	-0.09(-4.89%)