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 (%)
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%)
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.