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 (%)
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%)
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.