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 (%)
Mar 29, 2019 0.1100 0.1100 0.1100 0.1100 39,500 +0.00(+0.00%)
Mar 28, 2019 0.1100 0.1100 0.1100 0.1100 650 +0.00(+0.00%)
Mar 25, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 22, 2019 0.1150 0.1150 0.1150 0.1150 1,100 +0.00(+0.00%)
Mar 21, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
Mar 20, 2019 0.0950 0.1000 0.0950 0.1000 22,000 +0.01(+11.11%)
Mar 19, 2019 0.0900 0.0900 0.0850 0.0900 96,000 -0.01(-10.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 26,500 +0.01(+5.26%)
Mar 12, 2019 0.0950 0.0950 0.0900 0.0950 91,310 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.0950 0.0950 177,099 -0.01(-13.64%)
Mar 08, 2019 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-8.33%)
Mar 07, 2019 0.1200 0.1200 0.1150 0.1200 56,500 +0.01(+14.29%)
Mar 06, 2019 0.1200 0.1200 0.1050 0.1050 13,500 -0.01(-4.55%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 51,000 -0.01(-4.35%)
Mar 04, 2019 0.1050 0.1150 0.0650 0.1150 63,410 -0.00(-4.17%)
Mar 01, 2019 0.1050 0.1200 0.1050 0.1200 32,000 +0.01(+14.29%)
Feb 27, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 26, 2019 0.1250 0.1250 0.1000 0.1000 321,265 -0.03(-23.08%)
Feb 25, 2019 0.1250 0.1300 0.1250 0.1300 4,048 +0.01(+4.00%)
Feb 22, 2019 0.1250 0.1250 0.1250 0.1250 1,010 -0.01(-7.41%)
Feb 21, 2019 0.1350 0.1350 0.1350 0.1350 10,400 +0.00(+0.00%)
Feb 20, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 19, 2019 0.1300 0.1350 0.1200 0.1350 10,700 +0.01(+3.85%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 14, 2019 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-7.69%)
Feb 13, 2019 0.1100 0.1300 0.1100 0.1300 39,900 +0.01(+8.33%)
Feb 12, 2019 0.1050 0.1200 0.1050 0.1200 33,500 +0.00(+0.00%)
Feb 11, 2019 0.1100 0.1200 0.1050 0.1200 40,500 +0.00(+0.00%)
Feb 08, 2019 0.1050 0.1200 0.1050 0.1200 45,000 +0.02(+20.00%)
Feb 07, 2019 0.1000 0.1000 0.0850 0.1000 223,600 -0.01(-9.09%)
Feb 06, 2019 0.1350 0.1350 0.1100 0.1100 99,300 -0.01(-12.00%)
Feb 05, 2019 0.1400 0.1400 0.1250 0.1250 9,000 +0.00(+0.00%)
Feb 04, 2019 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+4.17%)
Feb 01, 2019 0.1300 0.1300 0.1150 0.1200 35,700 -0.02(-17.24%)
Jan 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 29, 2019 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jan 25, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jan 24, 2019 0.1400 0.1400 0.1300 0.1300 8,237 -0.01(-10.34%)
Jan 23, 2019 0.1350 0.1450 0.1350 0.1450 7,000 -0.01(-3.33%)
Jan 22, 2019 0.1550 0.1550 0.1400 0.1500 9,100 +0.01(+7.14%)
Jan 21, 2019 0.1450 0.1600 0.1400 0.1400 49,100 -0.02(-12.50%)
Jan 18, 2019 0.1650 0.1650 0.1450 0.1600 23,571 +0.00(+0.00%)
Jan 17, 2019 0.1500 0.1700 0.1500 0.1600 43,500 -0.01(-8.57%)
Jan 16, 2019 0.1100 0.1850 0.1100 0.1750 328,100 +0.06(+59.09%)
Jan 15, 2019 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jan 14, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Jan 11, 2019 0.1100 0.1300 0.1000 0.1300 43,500 +0.01(+13.04%)
Jan 10, 2019 0.1200 0.1300 0.1150 0.1150 46,955 -0.00(-4.17%)
Jan 09, 2019 0.1050 0.1200 0.1050 0.1200 86,100 +0.01(+14.29%)
Jan 08, 2019 0.1050 0.1050 0.1050 0.1050 44,235 +0.00(+0.00%)
Jan 07, 2019 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+5.00%)
Jan 04, 2019 0.0900 0.1000 0.0900 0.1000 8,047 -0.00(-4.76%)
Jan 03, 2019 0.1150 0.1150 0.1000 0.1050 23,700 -0.01(-8.70%)
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.