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 (%)
Dec 17, 2021 0.0300 0 -0.01(-14.29%)
Dec 16, 2021 0.0300 0.0350 0.0300 0.0350 70,580 +0.01(+16.67%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Dec 13, 2021 0.0300 0.0300 0.0300 101 -0.01(-14.29%)
Dec 10, 2021 0.0350 0.0350 0.0350 0.0350 1,045 +0.01(+16.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0.0300 3,297 -0.01(-14.29%)
Dec 08, 2021 0.0350 0.0350 0.0350 0.0350 8,695 +0.00(+0.00%)
Dec 06, 2021 0.0350 0.0350 0.0350 1,300 +0.00(+0.00%)
Dec 03, 2021 0.0400 0.0400 0.0350 0.0350 57,500 +0.00(+0.00%)
Dec 02, 2021 0.0400 0.0400 0.0350 0.0350 66,827 -0.00(-12.50%)
Dec 01, 2021 0.0400 0.0400 0.0400 0.0400 10,111 +0.00(+0.00%)
Nov 30, 2021 0.0400 0.0400 0.0400 0.0400 11,724 -0.00(-11.11%)
Nov 29, 2021 0.0400 0.0450 0.0400 0.0450 129,006 +0.00(+12.50%)
Nov 26, 2021 0.0450 0.0450 0.0400 0.0400 401,658 -0.00(-11.11%)
Nov 25, 2021 0.0400 0.0450 0.0400 0.0450 4,679 +0.00(+12.50%)
Nov 24, 2021 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Nov 23, 2021 0.0400 0.0400 0.0400 0.0400 10,093 -0.00(-11.11%)
Nov 22, 2021 0.0450 0.0450 0.0400 0.0450 822,007 +0.00(+0.00%)
Nov 19, 2021 0.0450 0.0450 0.0450 0.0450 48,235 -0.01(-10.00%)
Nov 18, 2021 0.0500 0.0500 0.0450 0.0500 845,083 +0.01(+11.11%)
Nov 17, 2021 0.0450 0.0450 0.0450 0.0450 4,003 -0.01(-10.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0.0500 10,245 +0.00(+0.00%)
Nov 15, 2021 0.0550 0.0550 0.0500 0.0500 26,373 +0.00(+0.00%)
Nov 12, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 11, 2021 0.0550 0.0550 0.0500 0.0500 9,557 +0.00(+0.00%)
Nov 09, 2021 0.0550 0.0550 0.0500 0.0500 76,802 +0.00(+0.00%)
Nov 08, 2021 0.0500 0.0550 0.0450 0.0500 316,948 +0.00(+0.00%)
Nov 05, 2021 0.0550 0.0550 0.0500 0.0500 33,790 -0.00(-9.09%)
Nov 04, 2021 0.0500 0.0550 0.0500 0.0550 430,548 +0.01(+22.22%)
Nov 03, 2021 0.0500 0.0500 0.0450 0.0450 187,001 -0.01(-10.00%)
Nov 02, 2021 0.0500 0.0500 0.0450 0.0500 7,831 +0.00(+0.00%)
Nov 01, 2021 0.0450 0.0500 0.0450 0.0500 446,844 +0.01(+11.11%)
Oct 29, 2021 0.0450 0.0450 0.0400 0.0450 456,636 +0.00(+0.00%)
Oct 28, 2021 0.0500 0.0500 0.0450 0.0450 18,304 -0.01(-10.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 25,935 +0.00(+0.00%)
Oct 26, 2021 0.0500 0.0500 18,005 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0450 0.0500 93,045 +0.00(+0.00%)
Oct 22, 2021 0.0500 0.0500 0.0450 0.0500 13,062 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0500 0.0450 0.0500 44,500 +0.00(+0.00%)
Oct 20, 2021 0.0500 0.0500 0.0450 0.0500 114,058 +0.00(+0.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 0.0500 30,055 +0.01(+11.11%)
Oct 18, 2021 0.0500 0.0500 0.0450 0.0450 125,032 -0.01(-10.00%)
Oct 15, 2021 0.0550 0.0550 0.0500 0.0500 38,955 +0.01(+11.11%)
Oct 14, 2021 0.0500 0.0500 0.0450 0.0450 96,012 -0.01(-10.00%)
Oct 13, 2021 0.0500 0.0500 0.0450 0.0500 44,100 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0500 0.0500 719 -0.00(-9.09%)
Oct 06, 2021 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+10.00%)
Oct 04, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 01, 2021 0.0450 0.0500 0.0450 0.0450 16,188 +0.00(+0.00%)
Sep 30, 2021 0.0450 0.0550 0.0450 0.0450 34,044 +0.00(+0.00%)
Sep 29, 2021 0.0450 0.0550 0.0450 0.0450 17,050 +0.00(+0.00%)
Sep 28, 2021 0.0500 0.0500 0.0450 0.0450 5,915 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0450 0.0450 2,358 -0.01(-10.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 10,206 +0.00(+0.00%)
Sep 23, 2021 0.0450 0.0500 0.0450 0.0500 3,771 -0.00(-9.09%)
Sep 22, 2021 0.0550 0.0550 0.0550 0.0550 1,560 +0.00(+0.00%)
Sep 21, 2021 0.0500 0.0550 0.0500 0.0550 46,926 +0.00(+10.00%)
Sep 20, 2021 0.0550 0.0550 0.0500 0.0500 37,284 +0.00(+0.00%)
Sep 17, 2021 0.0500 0.0500 0.0500 0.0500 5,310 +0.00(+0.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 0.0500 63,444 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0500 0.0500 0.0500 14,250 -0.00(-9.09%)
Sep 14, 2021 0.0550 0.0550 0.0500 0.0550 156,410 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0550 0.0550 17,080 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0500 0.0550 241,000 -0.00(-8.33%)
Sep 09, 2021 0.0550 0.0600 0.0500 0.0600 115,680 +0.00(+9.09%)
Sep 08, 2021 0.0500 0.0600 0.0500 0.0550 127,079 +0.00(+0.00%)
Sep 07, 2021 0.0550 0.0600 0.0500 0.0550 145,036 +0.00(+0.00%)
Sep 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 02, 2021 0.0550 0.0550 0.0550 0.0550 19,127 +0.00(+10.00%)
Sep 01, 2021 0.0500 0.0550 0.0450 0.0500 35,925 +0.01(+11.11%)
Aug 31, 2021 0.0450 0.0550 0.0450 0.0450 18,908 -0.01(-10.00%)
Aug 30, 2021 0.0550 0.0550 0.0500 0.0500 32,086 -0.00(-9.09%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 4,416 +0.01(+22.22%)
Aug 26, 2021 0.0500 0.0550 0.0450 0.0450 46,651 -0.01(-18.18%)
Aug 25, 2021 0.0550 0.0550 0.0500 0.0550 44,672 +0.00(+10.00%)
Aug 24, 2021 0.0450 0.0500 0.0450 0.0500 40,891 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0450 0.0500 23,680 -0.00(-9.09%)
Aug 20, 2021 0.0550 0.0550 0.0500 0.0550 49,586 +0.00(+10.00%)
Aug 19, 2021 0.0500 0.0550 0.0450 0.0500 238,130 -0.00(-9.09%)
Aug 18, 2021 0.0500 0.0600 0.0500 0.0550 109,720 +0.00(+10.00%)
Aug 17, 2021 0.0500 0.0500 0.0500 0.0500 1,864 -0.00(-9.09%)
Aug 16, 2021 0.0600 0.0600 0.0500 0.0550 74,172 -0.00(-8.33%)
Aug 13, 2021 0.0600 0.0600 0.0550 0.0600 94,000 +0.00(+9.09%)
Aug 12, 2021 0.0600 0.0600 0.0550 0.0550 97,230 -0.00(-8.33%)
Aug 11, 2021 0.0550 0.0600 0.0500 0.0600 135,901 +0.00(+9.09%)
Aug 10, 2021 0.0650 0.0650 0.0550 0.0550 386,576 -0.00(-8.33%)
Aug 09, 2021 0.0450 0.0600 0.0450 0.0600 23,128 +0.01(+20.00%)
Aug 06, 2021 0.0450 0.0500 0.0450 0.0500 79,520 -0.00(-9.09%)
Aug 05, 2021 0.0500 0.0550 0.0500 0.0550 20,108 +0.00(+10.00%)
Aug 03, 2021 0.0500 0.0500 0.0500 150 -0.00(-9.09%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2021 0.0550 0.0550 0.0550 0.0550 27,023 +0.00(+0.00%)
Jul 28, 2021 0.0550 0.0550 0.0550 0.0550 13,020 +0.00(+10.00%)
Jul 27, 2021 0.0450 0.0500 0.0450 0.0500 4,000 -0.00(-9.09%)
Jul 26, 2021 0.0550 0.0550 0.0550 0.0550 100,690 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0550 0.0500 0.0550 15,529 +0.00(+10.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0.0500 34,750 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 11,038 +0.00(+0.00%)
Jul 20, 2021 0.0550 0.0550 0.0450 0.0500 220,676 +0.00(+0.00%)
Jul 19, 2021 0.0450 0.0500 0.0450 0.0500 18,350 -0.00(-9.09%)
Jul 16, 2021 0.0450 0.0550 0.0450 0.0550 24,650 +0.00(+10.00%)
Jul 15, 2021 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0.0500 90,902 +0.01(+11.11%)
Jul 13, 2021 0.0450 0.0450 0.0450 0.0450 4,200 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0450 0.0450 3,000 +0.00(+0.00%)
Jul 09, 2021 0.0450 0.0450 0.0450 0.0450 87,760 -0.01(-10.00%)
Jul 06, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 29, 2021 0.0500 0.0550 0.0500 0.0550 16,432 +0.00(+0.00%)
Jun 28, 2021 0.0550 0.0550 0.0550 0.0550 1,111 +0.00(+0.00%)
Jun 25, 2021 0.0550 0.0550 0.0550 0.0550 10,200 +0.00(+10.00%)
Jun 24, 2021 0.0500 0.0500 0.0500 0.0500 31,464 -0.00(-9.09%)
Jun 23, 2021 0.0550 0.0550 0.0550 0.0550 35,100 +0.00(+10.00%)
Jun 22, 2021 0.0600 0.0600 0.0500 0.0500 123,111 -0.00(-9.09%)
Jun 21, 2021 0.0550 0.0550 0.0500 0.0550 62,530 +0.00(+0.00%)
Jun 18, 2021 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Jun 17, 2021 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-8.33%)
Jun 16, 2021 0.0600 0.0600 0.0600 0.0600 1,581 +0.00(+0.00%)
Jun 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2021 0.0600 0.0600 0.0600 0.0600 22,944 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 6,203 +0.00(+0.00%)
Jun 09, 2021 0.0600 0.0600 0.0600 0.0600 10,666 +0.00(+0.00%)
Jun 08, 2021 0.0650 0.0650 0.0600 0.0600 44,333 +0.00(+0.00%)
Jun 07, 2021 0.0600 0.0600 0.0600 0.0600 31,089 -0.01(-7.69%)
Jun 04, 2021 0.0650 0.0650 0.0600 0.0650 85,600 +0.01(+8.33%)
Jun 03, 2021 6.000 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jun 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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%)
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.