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 (%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 15,100 -0.01(-14.29%)
Mar 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 81,000 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 13, 2020 0.0450 0.0450 0.0350 0.0350 15,600 +0.00(+0.00%)
Mar 12, 2020 0.0450 0.0450 0.0350 0.0350 274,419 -0.00(-12.50%)
Mar 11, 2020 0.0500 0.0500 0.0400 0.0400 46,000 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 05, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 04, 2020 0.0450 0.0500 0.0450 0.0500 84,000 +0.01(+11.11%)
Mar 03, 2020 0.0450 0.0450 0.0400 0.0450 112,500 -0.01(-10.00%)
Mar 02, 2020 0.0450 0.0500 0.0450 0.0500 6,600 +0.01(+11.11%)
Feb 28, 2020 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Feb 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 21, 2020 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 69,500 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0450 0.0450 0.0450 110,900 -0.01(-10.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 282,001 -0.00(-9.09%)
Feb 12, 2020 0.0600 0.0600 0.0550 0.0550 108,000 -0.00(-8.33%)
Feb 11, 2020 0.0550 0.0600 0.0550 0.0600 128,000 +0.00(+9.09%)
Feb 10, 2020 0.0500 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 30,200 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 171,522 -0.01(-16.67%)
Jan 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 29, 2020 0.0650 0.0650 0.0550 0.0550 8,000 -0.01(-15.38%)
Jan 28, 2020 0.0600 0.0650 0.0600 0.0650 12,600 +0.01(+18.18%)
Jan 27, 2020 0.0550 0.0650 0.0550 0.0550 31,000 -0.00(-8.33%)
Jan 24, 2020 0.0650 0.0650 0.0600 0.0600 22,550 -0.01(-7.69%)
Jan 23, 2020 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 2,696 +0.01(+8.33%)
Jan 16, 2020 0.0550 0.0600 0.0550 0.0600 17,400 +0.00(+9.09%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 171,914 -0.00(-8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-14.29%)
Jan 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0700 0.0600 0.0700 14,180 +0.01(+16.67%)
Jan 07, 2020 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Jan 06, 2020 0.0650 0.0650 0.0550 0.0550 32,500 -0.01(-15.38%)
Jan 03, 2020 0.0600 0.0650 0.0600 0.0650 20,500 +0.00(+0.00%)
Jan 02, 2020 0.0750 0.0750 0.0550 0.0650 177,000 -0.01(-13.33%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 30, 2019 0.0650 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Dec 27, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2019 0.0600 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0650 0.0600 0.0650 140,000 -0.01(-7.14%)
Dec 19, 2019 0.0650 0.0700 0.0500 0.0700 316,000 +0.01(+7.69%)
Dec 18, 2019 0.0650 0.0650 0.0650 0.0650 20,485 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 13, 2019 0.0750 0.0750 0.0750 0.0750 19,000 +0.01(+15.38%)
Dec 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 10, 2019 0.0650 0.0650 0.0600 0.0650 82,150 +0.00(+0.00%)
Dec 09, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-13.33%)
Dec 05, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 02, 2019 0.0750 0.0750 0.0700 0.0700 11,700 -0.00(-6.67%)
Nov 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 27, 2019 0.0650 0.0800 0.0650 0.0800 98,050 +0.01(+23.08%)
Nov 26, 2019 0.0650 0.0650 0.0650 0.0650 192,260 +0.01(+30.00%)
Nov 25, 2019 0.0400 0.0550 0.0400 0.0500 77,000 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 35,000 -0.01(-10.00%)
Nov 19, 2019 0.0500 0.0500 0.0450 0.0500 59,000 +0.01(+11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 06, 2019 0.0450 0.0450 0.0450 0.0450 95,600 +0.00(+0.00%)
Nov 05, 2019 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 01, 2019 0.0450 0.0450 0.0450 0.0450 71,000 -0.01(-10.00%)
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%)
Aug 01, 2019 0.0500 0.0500 0.0450 0.0450 117,972 -0.01(-10.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 30, 2019 0.0550 0.0550 0.0500 0.0500 238,550 -0.00(-9.09%)
Jul 29, 2019 0.0600 0.0600 0.0550 0.0550 5,800 -0.01(-15.38%)
Jul 26, 2019 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0650 0.0550 0.0650 51,100 +0.01(+8.33%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 5,713 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0600 0.0600 44,699 -0.01(-7.69%)
Jul 22, 2019 0.0650 0.0700 0.0650 0.0650 57,400 +0.00(+0.00%)
Jul 19, 2019 0.0650 0.0650 0.0600 0.0650 137,950 +0.01(+18.18%)
Jul 18, 2019 0.0550 0.0550 0.0550 0.0550 11,500 -0.01(-15.38%)
Jul 17, 2019 0.0600 0.0650 0.0500 0.0650 105,400 +0.01(+8.33%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0600 0.0600 103,000 -0.01(-7.69%)
Jul 12, 2019 0.0700 0.0700 0.0650 0.0650 45,000 -0.01(-7.14%)
Jul 11, 2019 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
Jul 10, 2019 0.0700 0.0750 0.0650 0.0750 93,714 +0.00(+0.00%)
Jul 09, 2019 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Jul 08, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jul 05, 2019 0.0800 0.0850 0.0750 0.0850 32,466 +0.01(+13.33%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jul 03, 2019 0.0750 0.0800 0.0750 0.0800 98,999 +0.01(+23.08%)
Jul 02, 2019 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2019 0.0750 0.0750 0.0650 0.0750 40,000 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0750 0.0500 0.0750 259,000 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 20, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 19, 2019 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 07, 2019 0.0850 0.0850 0.0800 0.0800 15,000 +0.01(+6.67%)
Jun 06, 2019 0.0800 0.0800 0.0750 0.0750 41,999 -0.01(-6.25%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 46,100 -0.01(-11.11%)
May 31, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
May 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0.0800 1,412 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
May 10, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
May 02, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 01, 2019 0.0900 0.0900 0.0900 40 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.1000 31,879 +0.01(+11.11%)
Apr 25, 2019 0.1000 0.1000 0.0900 0.0900 21,428 -0.01(-5.26%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Apr 23, 2019 0.0950 0.0950 0.0900 0.0950 92,100 +0.01(+5.56%)
Apr 22, 2019 0.0750 0.1100 0.0750 0.0900 195,500 +0.01(+20.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 16, 2019 0.0850 0.0850 0.0800 0.0800 46,000 -0.01(-5.88%)
Apr 15, 2019 0.0850 0.0850 0.0850 0.0850 11,450 -0.00(-5.56%)
Apr 12, 2019 0.1000 0.1000 0.0900 0.0900 19,000 -0.01(-5.26%)
Apr 11, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Apr 10, 2019 0.1000 0.1000 0.0900 0.0900 12,150 -0.01(-10.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0950 0.1000 2,230 +0.01(+5.26%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Apr 04, 2019 0.0950 0.0950 0.0850 0.0900 49,000 -0.01(-10.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.