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 (%)
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%)
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.