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, 2018 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+9.52%)
Nov 29, 2018 0.1100 0.1100 0.1050 0.1050 29,000 -0.01(-4.55%)
Nov 28, 2018 0.1200 0.1200 0.1000 0.1100 70,500 -0.03(-18.52%)
Nov 27, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+17.39%)
Nov 26, 2018 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Nov 23, 2018 0.1300 0.1300 0.1200 0.1200 9,200 +0.00(+4.35%)
Nov 20, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Nov 19, 2018 0.1300 0.1450 0.1300 0.1300 18,500 +0.00(+0.00%)
Nov 16, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Nov 15, 2018 0.1250 0.1250 0.1250 0.1250 1,015 +0.01(+4.17%)
Nov 13, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 12, 2018 0.1450 0.1450 0.1300 0.1300 39,500 -0.01(-7.14%)
Nov 09, 2018 0.1250 0.1400 0.1250 0.1400 19,200 +0.02(+16.67%)
Nov 08, 2018 0.1300 0.1300 0.1200 0.1200 38,000 -0.02(-11.11%)
Nov 07, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Nov 06, 2018 0.1400 0.1400 0.1200 0.1300 15,100 +0.00(+0.00%)
Nov 05, 2018 0.1300 0.1300 0.1300 0.1300 2,575 -0.01(-3.70%)
Nov 02, 2018 0.1200 0.1350 0.1150 0.1350 29,000 +0.01(+8.00%)
Nov 01, 2018 0.1200 0.1350 0.1200 0.1250 56,200 -0.01(-7.41%)
Oct 31, 2018 0.1350 0.1350 0.1200 0.1350 38,666 +0.00(+0.00%)
Oct 30, 2018 0.1200 0.1350 0.1150 0.1350 87,468 +0.01(+3.85%)
Oct 26, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Oct 25, 2018 0.1200 0.1450 0.1200 0.1450 34,000 +0.03(+31.82%)
Oct 24, 2018 0.1400 0.1400 0.1100 0.1100 51,000 -0.01(-12.00%)
Oct 23, 2018 0.1300 0.1300 0.1250 0.1250 28,000 -0.01(-3.85%)
Oct 22, 2018 0.1350 0.1400 0.1300 0.1300 99,500 -0.01(-7.14%)
Oct 19, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Oct 18, 2018 0.1500 0.1500 0.1300 0.1350 35,166 -0.01(-6.90%)
Oct 17, 2018 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Oct 15, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 12, 2018 0.1600 0.1600 0.1450 0.1550 19,500 -0.02(-11.43%)
Oct 11, 2018 0.1600 0.1750 0.1500 0.1750 33,194 -0.01(-2.78%)
Oct 10, 2018 0.1650 0.1800 0.1650 0.1800 57,600 +0.01(+5.88%)
Oct 09, 2018 0.1750 0.1750 0.1650 0.1700 58,000 +0.00(+0.00%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 03, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 02, 2018 0.1550 0.1900 0.1550 0.1600 129,057 +0.01(+3.23%)
Oct 01, 2018 0.1500 0.1550 0.1400 0.1550 31,519 +0.01(+3.33%)
Sep 28, 2018 0.1450 0.1500 0.1450 0.1500 26,300 +0.01(+3.45%)
Sep 27, 2018 0.1350 0.1450 0.1350 0.1450 65,510 +0.01(+11.54%)
Sep 26, 2018 0.1200 0.1300 0.1200 0.1300 54,600 +0.00(+0.00%)
Sep 25, 2018 0.1350 0.1350 0.1300 0.1300 51,000 -0.01(-7.14%)
Sep 24, 2018 0.1500 0.1500 0.1400 0.1400 15,000 -0.01(-9.68%)
Sep 21, 2018 0.1400 0.1550 0.1400 0.1550 38,000 +0.01(+10.71%)
Sep 20, 2018 0.1400 0.1450 0.1400 0.1400 6,600 -0.00(-3.45%)
Sep 19, 2018 0.1450 0.1550 0.1350 0.1450 172,504 +0.00(+3.57%)
Sep 18, 2018 0.1300 0.1400 0.1200 0.1400 177,199 +0.01(+7.69%)
Sep 17, 2018 0.1300 0.1300 0.1300 0.1300 10,700 -0.01(-10.34%)
Sep 14, 2018 0.1400 0.1500 0.1300 0.1450 32,860 +0.01(+7.41%)
Sep 13, 2018 0.1400 0.1400 0.1300 0.1350 116,183 -0.01(-3.57%)
Sep 12, 2018 0.1550 0.1550 0.1350 0.1400 69,415 -0.02(-15.15%)
Sep 11, 2018 0.1500 0.1750 0.1500 0.1650 15,500 +0.01(+3.13%)
Sep 10, 2018 0.1800 0.1800 0.1500 0.1600 159,650 -0.02(-11.11%)
Sep 06, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 05, 2018 0.1850 0.1850 0.1750 0.1750 92,436 -0.02(-10.26%)
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.