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 (%)
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%)
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.