Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerev5 Metals Inc (TSV: COBC )

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 (%)
Oct 31, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 30, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0450 123,000 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 23, 2019 0.0500 0.0600 0.0500 0.0600 50,500 +0.01(+33.33%)
Oct 17, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 10, 2019 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0600 0.0500 0.0600 64,000 +0.00(+9.09%)
Oct 03, 2019 0.0500 0.0550 0.0500 0.0550 48,750 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 6,500 -0.01(-16.67%)
Oct 01, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 30, 2019 0.0600 0.0600 0.0550 0.0550 59,369 -0.02(-21.43%)
Sep 27, 2019 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+16.67%)
Sep 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Sep 20, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0500 0.0550 191,700 -0.01(-15.38%)
Sep 18, 2019 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Sep 17, 2019 0.0600 0.0650 0.0600 0.0650 78,500 +0.00(+0.00%)
Sep 16, 2019 0.0650 0.0650 0.0650 0.0650 2,600 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 11, 2019 0.0800 0.0800 0.0700 0.0700 70,000 -0.01(-12.50%)
Sep 10, 2019 0.0750 0.0800 0.0700 0.0800 140,000 +0.01(+23.08%)
Sep 09, 2019 0.0700 0.0750 0.0650 0.0650 124,000 -0.01(-7.14%)
Sep 06, 2019 0.0600 0.0700 0.0600 0.0700 9,500 +0.01(+7.69%)
Sep 04, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 03, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 29, 2019 0.0700 0.0750 0.0700 0.0750 254,700 +0.01(+15.38%)
Aug 28, 2019 0.0550 0.0650 0.0550 0.0650 116,000 +0.00(+0.00%)
Aug 27, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+18.18%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0550 112,000 +0.00(+10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 80,500 +0.01(+11.11%)
Aug 21, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Aug 15, 2019 0.0550 0.0550 0.0500 0.0550 98,999 -0.00(-8.33%)
Aug 14, 2019 0.0550 0.0600 0.0550 0.0600 39,000 -0.01(-7.69%)
Aug 13, 2019 0.0600 0.0650 0.0550 0.0650 62,000 +0.01(+8.33%)
Aug 12, 2019 0.0650 0.0650 0.0550 0.0600 75,000 -0.01(-7.69%)
Aug 09, 2019 0.0550 0.0650 0.0550 0.0650 50,000 +0.01(+8.33%)
Aug 08, 2019 0.0500 0.0600 0.0500 0.0600 180,181 +0.00(+9.09%)
Aug 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
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.