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 (%)
May 31, 2021 0.0600 0.0600 0.0600 0.0600 7,500 -0.01(-7.69%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 36,300 +0.00(+0.00%)
May 27, 2021 0.0650 0.0650 0.0650 0.0650 121,600 +0.00(+0.00%)
May 26, 2021 0.0600 0.0650 0.0600 0.0650 58,731 +0.01(+8.33%)
May 25, 2021 0.0650 0.0650 0.0600 0.0600 103,220 -0.01(-7.69%)
May 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 19, 2021 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
May 18, 2021 0.0650 0.0650 0.0600 0.0650 63,000 +0.01(+8.33%)
May 17, 2021 0.0650 0.0650 0.0600 0.0600 114,492 -0.01(-7.69%)
May 14, 2021 0.0650 0.0650 0.0650 0.0650 42,231 +0.00(+0.00%)
May 13, 2021 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
May 12, 2021 0.0700 0.0700 0.0650 0.0650 11,150 -0.01(-7.14%)
May 11, 2021 0.0700 0.0750 0.0700 0.0700 20,055 +0.01(+7.69%)
May 10, 2021 0.0700 0.0700 0.0650 0.0650 31,650 -0.01(-7.14%)
May 07, 2021 0.0650 0.0700 0.0600 0.0700 148,050 +0.01(+7.69%)
May 06, 2021 0.0650 0.0650 0.0600 0.0650 65,130 +0.00(+0.00%)
May 05, 2021 0.0700 0.0700 0.0650 0.0650 39,000 -0.01(-7.14%)
May 04, 2021 0.0700 0.0700 0.0650 0.0700 36,500 +0.00(+0.00%)
May 03, 2021 0.0700 0.0700 0.0600 0.0700 115,806 +0.01(+7.69%)
Apr 30, 2021 0.0600 0.0650 0.0600 0.0650 48,122 +0.00(+0.00%)
Apr 29, 2021 0.0700 0.0700 0.0650 0.0650 53,390 -0.01(-7.14%)
Apr 28, 2021 0.0700 0.0700 0.0700 0.0700 1,600 -0.00(-6.67%)
Apr 27, 2021 0.0700 0.0750 0.0700 0.0750 52,321 +0.00(+7.14%)
Apr 26, 2021 0.0650 0.0700 0.0600 0.0700 156,500 +0.01(+7.69%)
Apr 23, 2021 0.0750 0.0800 0.0650 0.0650 242,569 -0.01(-18.75%)
Apr 22, 2021 0.1100 0.1100 0.0700 0.0800 1,022,035 -0.02(-23.81%)
Apr 21, 2021 0.1050 0.1050 0.1000 0.1050 26,000 +0.00(+0.00%)
Apr 19, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 16, 2021 0.1100 0.1100 0.1100 0.1100 37,298 +0.00(+0.00%)
Apr 15, 2021 0.1100 0.1100 0.1100 0.1100 10,100 -0.01(-4.35%)
Apr 14, 2021 0.1150 0.1200 0.1100 0.1150 176,991 +0.00(+0.00%)
Apr 13, 2021 0.1150 0.1150 0.1150 0.1150 17,050 +0.00(+0.00%)
Apr 12, 2021 0.1100 0.1150 0.1100 0.1150 220,030 +0.00(+0.00%)
Apr 09, 2021 0.1100 0.1150 0.1050 0.1150 138,458 -0.00(-4.17%)
Apr 08, 2021 0.1100 0.1200 0.1050 0.1200 130,859 +0.00(+4.35%)
Apr 07, 2021 0.1150 0.1150 0.1050 0.1150 113,547 +0.00(+0.00%)
Apr 06, 2021 0.1050 0.1150 0.1050 0.1150 77,300 +0.01(+9.52%)
Apr 05, 2021 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+0.00%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 31, 2021 0.1000 0.1100 0.1000 0.1100 77,372 +0.01(+4.76%)
Mar 30, 2021 0.1050 0.1050 0.1050 0.1050 23,699 +0.00(+0.00%)
Mar 29, 2021 0.1050 0.1100 0.1000 0.1050 86,836 -0.01(-4.55%)
Mar 26, 2021 0.1100 0.1200 0.1100 0.1100 12,381 -0.01(-4.35%)
Mar 25, 2021 0.1150 0.1150 0.1100 0.1150 84,050 +0.00(+0.00%)
Mar 24, 2021 0.1150 0.1150 0.1150 0.1150 67,161 -0.00(-4.17%)
Mar 23, 2021 0.1200 0.1200 0.1150 0.1200 67,900 +0.00(+0.00%)
Mar 22, 2021 0.1200 0.1250 0.1150 0.1200 62,720 +0.00(+0.00%)
Mar 19, 2021 0.1300 0.1300 0.1200 0.1200 84,269 -0.01(-4.00%)
Mar 18, 2021 0.1200 0.1300 0.1200 0.1250 136,090 -0.01(-3.85%)
Mar 17, 2021 0.1250 0.1300 0.1250 0.1300 59,148 +0.01(+4.00%)
Mar 16, 2021 0.1350 0.1350 0.1250 0.1250 52,476 -0.01(-3.85%)
Mar 15, 2021 0.1200 0.1300 0.1200 0.1300 175,136 +0.01(+8.33%)
Mar 12, 2021 0.1150 0.1200 0.1100 0.1200 121,256 +0.01(+9.09%)
Mar 11, 2021 0.1200 0.1200 0.1100 0.1100 128,000 +0.00(+0.00%)
Mar 10, 2021 0.1150 0.1150 0.0900 0.1100 278,907 -0.01(-4.35%)
Mar 09, 2021 0.1050 0.1250 0.1050 0.1150 192,194 +0.01(+15.00%)
Mar 08, 2021 0.1100 0.1100 0.0950 0.1000 195,210 -0.00(-4.76%)
Mar 05, 2021 0.1050 0.1100 0.1000 0.1050 319,458 +0.00(+0.00%)
Mar 04, 2021 0.1200 0.1300 0.1050 0.1050 461,876 -0.02(-16.00%)
Mar 03, 2021 0.1250 0.1300 0.1200 0.1250 235,734 -0.01(-3.85%)
Mar 02, 2021 0.1300 0.1300 0.1200 0.1300 135,349 +0.00(+0.00%)
Mar 01, 2021 0.1400 0.1450 0.1200 0.1300 571,251 -0.01(-3.70%)
Feb 26, 2021 0.1450 0.1500 0.1350 0.1350 232,017 -0.01(-6.90%)
Feb 25, 2021 0.1450 0.1500 0.1400 0.1450 353,560 +0.00(+3.57%)
Feb 24, 2021 0.1450 0.1500 0.1350 0.1400 196,377 +0.01(+3.70%)
Feb 23, 2021 0.1700 0.1700 0.1300 0.1350 528,086 -0.04(-20.59%)
Feb 22, 2021 0.1500 0.1700 0.1300 0.1700 1,082,115 +0.04(+25.93%)
Feb 19, 2021 0.1350 0.1450 0.1250 0.1350 363,819 +0.01(+3.85%)
Feb 18, 2021 0.1600 0.1600 0.1250 0.1300 982,985 -0.02(-16.13%)
Feb 17, 2021 0.1600 0.1650 0.1500 0.1550 512,591 +0.00(+0.00%)
Feb 16, 2021 0.1500 0.1600 0.1450 0.1550 628,381 +0.01(+6.90%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Feb 11, 2021 0.1150 0.1400 0.1150 0.1300 1,224,283 +0.02(+18.18%)
Feb 10, 2021 0.1100 0.1200 0.1050 0.1100 402,439 +0.00(+0.00%)
Feb 09, 2021 0.1100 0.1100 0.0950 0.1100 304,607 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.1100 0.0900 0.1100 869,016 +0.02(+29.41%)
Feb 05, 2021 0.0850 0.0850 0.0850 0.0850 238,668 +0.01(+6.25%)
Feb 04, 2021 0.0850 0.0850 0.0800 0.0800 30,500 +0.01(+6.67%)
Feb 03, 2021 0.0850 0.0850 0.0750 0.0750 19,016 -0.01(-6.25%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0800 17,600 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 23,079 -0.01(-5.88%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0850 27,980 +0.01(+13.33%)
Jan 28, 2021 0.0800 0.0800 0.0750 0.0750 128,099 -0.01(-6.25%)
Jan 27, 2021 0.0850 0.0850 0.0750 0.0800 279,120 +0.00(+0.00%)
Jan 26, 2021 0.0900 0.0950 0.0800 0.0800 525,360 -0.01(-5.88%)
Jan 25, 2021 0.0850 0.0850 0.0800 0.0850 303,097 +0.00(+0.00%)
Jan 22, 2021 0.0750 0.0850 0.0750 0.0850 849,400 +0.01(+13.33%)
Jan 21, 2021 0.0800 0.0800 0.0750 0.0750 98,500 -0.01(-6.25%)
Jan 20, 2021 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 19, 2021 0.0800 0.0850 0.0800 0.0800 287,516 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0850 0.0750 0.0800 345,314 +0.01(+14.29%)
Jan 15, 2021 0.0750 0.0750 0.0700 0.0700 182,050 -0.00(-6.67%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0750 106,269 -0.01(-6.25%)
Jan 13, 2021 0.0800 0.0800 0.0750 0.0800 84,002 +0.00(+0.00%)
Jan 12, 2021 0.0950 0.0950 0.0800 0.0800 103,300 -0.01(-11.11%)
Jan 11, 2021 0.0800 0.0900 0.0800 0.0900 3,308,452 +0.01(+12.50%)
Jan 08, 2021 0.0850 0.0850 0.0750 0.0800 147,727 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0950 0.0800 0.0800 444,347 -0.01(-15.79%)
Jan 06, 2021 0.0700 0.0950 0.0700 0.0950 2,204,449 +0.02(+35.71%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0700 0.0600 0.0700 35,949 +0.00(+0.00%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 30, 2020 0.0600 0.0600 0.0600 0.0600 33,200 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0700 0.0600 0.0600 419,919 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 41,917 +0.01(+7.69%)
Dec 22, 2020 0.0650 0.0700 0.0650 0.0650 155,696 +0.01(+8.33%)
Dec 21, 2020 0.0700 0.0700 0.0600 0.0600 63,932 -0.01(-14.29%)
Dec 18, 2020 0.0700 0.0700 0.0700 0.0700 11,102 +0.01(+7.69%)
Dec 17, 2020 0.0650 0.0650 0.0650 0.0650 16,014 -0.01(-7.14%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 41,750 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Dec 14, 2020 0.0650 0.0700 0.0600 0.0600 45,600 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0600 15,000 -0.01(-7.69%)
Dec 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 08, 2020 0.0600 0.0600 0.0600 250 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0600 0.0600 650 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0600 0.0600 31,500 -0.01(-14.29%)
Dec 03, 2020 0.0600 0.0700 0.0600 0.0700 41,000 +0.00(+0.00%)
Dec 02, 2020 0.0650 0.0700 0.0650 0.0700 7,100 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0700 0.0700 26,000 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0700 0.0700 0.0700 10,300 +0.01(+7.69%)
Nov 27, 2020 0.0700 0.0700 0.0650 0.0650 19,000 +0.01(+8.33%)
Nov 26, 2020 0.0600 0.0700 0.0600 0.0600 8,204 -0.01(-20.00%)
Nov 25, 2020 0.0750 0.0750 0.0650 0.0750 32,220 +0.01(+15.38%)
Nov 24, 2020 0.0700 0.0700 0.0650 0.0650 23,334 -0.01(-13.33%)
Nov 23, 2020 0.0700 0.0750 0.0700 0.0750 289,500 +0.01(+15.38%)
Nov 20, 2020 0.0550 0.0650 0.0550 0.0650 140,075 +0.01(+18.18%)
Nov 19, 2020 0.0650 0.0650 0.0450 0.0550 207,760 -0.02(-21.43%)
Nov 18, 2020 0.0500 0.0750 0.0500 0.0700 242,259 +0.03(+55.56%)
Nov 17, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Nov 06, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 05, 2020 0.0450 0.0450 0.0450 0.0450 7,949 +0.00(+0.00%)
Nov 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 27, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 26, 2020 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+0.00%)
Oct 23, 2020 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0.0500 1,200 +0.01(+11.11%)
Oct 21, 2020 0.0500 0.0500 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0500 0.0500 43,500 -0.00(-9.09%)
Oct 13, 2020 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2020 0.0600 0.0600 0.0550 0.0550 39,000 -0.00(-8.33%)
Oct 07, 2020 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Oct 06, 2020 0.0650 0.0650 0.0650 27 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0650 266 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 5,950 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Sep 23, 2020 0.0600 0.0600 0.0600 0.0600 3,700 -0.01(-7.69%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 5,100 +0.01(+8.33%)
Sep 21, 2020 0.0700 0.0700 0.0600 0.0600 22,014 -0.01(-7.69%)
Sep 18, 2020 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Sep 17, 2020 0.0700 0.0700 0.0600 0.0600 46,070 -0.01(-14.29%)
Sep 16, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 19,000 +0.01(+8.33%)
Sep 09, 2020 0.0650 0.0650 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 08, 2020 0.0650 0.0650 0.0600 0.0600 66,874 -0.01(-20.00%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0750 0.0750 0.0750 0.0750 24,500 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0750 0.0650 0.0750 17,000 +0.00(+7.14%)
Sep 01, 2020 0.0700 0.0700 0.0700 615 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0750 0.0700 0.0700 98,999 +0.01(+7.69%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 25, 2020 0.0550 0.0650 0.0550 0.0650 17,000 +0.01(+8.33%)
Aug 24, 2020 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
Aug 21, 2020 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0600 0.0550 0.0600 20,302 +0.00(+0.00%)
Aug 19, 2020 0.0500 0.0600 0.0500 0.0600 58,000 +0.01(+20.00%)
Aug 18, 2020 0.0400 0.0500 0.0400 0.0500 34,973 +0.01(+11.11%)
Aug 17, 2020 0.0450 0.0450 0.0400 0.0450 14,500 +0.00(+0.00%)
Aug 14, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 10, 2020 0.0450 0.0450 0.0450 0.0450 84,600 +0.00(+0.00%)
Aug 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2020 0.0500 0.0500 0.0450 0.0450 26,000 +0.00(+0.00%)
Jul 29, 2020 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+12.50%)
Jul 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0400 0.0400 45,300 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 0.0400 40,100 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 45,100 +0.00(+0.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0400 0.0400 0.0400 80,675 -0.00(-11.11%)
Jul 10, 2020 0.0400 0.0450 0.0400 0.0450 53,000 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0450 0.0400 0.0450 60,800 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+12.50%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 66,736 -0.00(-11.11%)
Jul 06, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 03, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Jun 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2020 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Jun 26, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0.0400 119,000 -0.00(-11.11%)
Jun 24, 2020 0.0500 0.0500 0.0450 0.0450 162,500 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+12.50%)
Jun 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 65,988 +0.00(+14.29%)
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.