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 (%)
Jul 31, 2018 0.2000 0.2000 0.1700 0.1700 16,718 -0.03(-17.07%)
Jul 30, 2018 0.2000 0.2150 0.1750 0.2050 103,676 +0.01(+7.89%)
Jul 27, 2018 0.1700 0.2200 0.1600 0.1900 241,035 +0.02(+11.76%)
Jul 26, 2018 0.1350 0.1750 0.1100 0.1700 504,825 +0.04(+30.77%)
Jul 25, 2018 0.1300 0.1400 0.1200 0.1300 360,000 -0.01(-3.70%)
Jul 24, 2018 0.1450 0.1500 0.1250 0.1350 84,200 -0.01(-6.90%)
Jul 23, 2018 0.1350 0.1450 0.1350 0.1450 31,500 -0.01(-3.33%)
Jul 20, 2018 0.1400 0.1500 0.1350 0.1500 22,520 +0.00(+0.00%)
Jul 19, 2018 0.1500 0.1500 0.1500 0.1500 55,000 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1500 0.1500 47,000 -0.02(-14.29%)
Jul 17, 2018 0.1600 0.1750 0.1400 0.1750 377,000 +0.02(+12.90%)
Jul 16, 2018 0.1650 0.1750 0.1500 0.1550 61,000 -0.02(-8.82%)
Jul 13, 2018 0.1700 0.1700 0.1700 0.1700 17,500 -0.01(-5.56%)
Jul 12, 2018 0.1800 0.1800 0.1800 0.1800 3,350 +0.00(+0.00%)
Jul 11, 2018 0.1950 0.1950 0.1700 0.1800 119,033 -0.02(-7.69%)
Jul 10, 2018 0.2000 0.2200 0.1950 0.1950 45,481 -0.02(-11.36%)
Jul 09, 2018 0.1900 0.2200 0.1900 0.2200 30,500 +0.00(+0.00%)
Jul 06, 2018 0.1800 0.2250 0.1800 0.2200 140,400 +0.04(+18.92%)
Jul 05, 2018 0.1950 0.1950 0.1750 0.1850 67,800 -0.01(-5.13%)
Jul 04, 2018 0.1950 0.1950 0.1950 0.1950 20,060 -0.01(-2.50%)
Jul 03, 2018 0.2200 0.2200 0.1900 0.2000 97,250 -0.03(-14.89%)
Jun 29, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Jun 28, 2018 0.2350 0.2350 0.2250 0.2250 10,600 -0.01(-4.26%)
Jun 27, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Jun 26, 2018 0.2600 0.2600 0.2450 0.2500 59,850 -0.02(-7.41%)
Jun 25, 2018 0.2850 0.2850 0.2700 0.2700 37,000 +0.00(+0.00%)
Jun 22, 2018 0.2200 0.2700 0.2200 0.2700 373,897 +0.07(+35.00%)
Jun 21, 2018 0.2300 0.2400 0.2000 0.2000 199,650 -0.04(-16.67%)
Jun 20, 2018 0.2400 0.2400 0.2400 0.2400 11,500 -0.01(-4.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 7,500 -0.01(-1.96%)
Jun 18, 2018 0.2900 0.2900 0.2550 0.2550 2,400 -0.01(-1.92%)
Jun 15, 2018 0.2600 0.2500 0.2600 81,876 +0.01(+4.00%)
Jun 14, 2018 0.2300 0.2500 0.2300 0.2500 39,910 +0.02(+8.70%)
Jun 13, 2018 0.2350 0.2350 0.2200 0.2300 77,300 -0.00(-2.13%)
Jun 12, 2018 0.2500 0.2500 0.2350 0.2350 10,946 -0.02(-6.00%)
Jun 11, 2018 0.2350 0.2700 0.2350 0.2500 9,760 +0.01(+4.17%)
Jun 08, 2018 0.2450 0.2950 0.2400 0.2400 41,973 -0.01(-4.00%)
Jun 07, 2018 0.2600 0.2600 0.2500 0.2500 49,700 -0.01(-1.96%)
Jun 06, 2018 0.2800 0.2900 0.2550 0.2550 77,076 -0.04(-15.00%)
Jun 05, 2018 0.3000 0.3000 0.3000 0.3000 1,300 +0.00(+0.00%)
Jun 04, 2018 0.3000 0.3000 0.2800 0.3000 2,500 +0.00(+0.00%)
Jun 01, 2018 0.3000 0.3000 0.3000 0.3000 7,400 +0.02(+9.09%)
May 31, 2018 0.2950 0.3050 0.2650 0.2750 144,840 -0.04(-12.70%)
May 30, 2018 0.2700 0.3150 0.2600 0.3150 270,990 +0.07(+28.57%)
May 29, 2018 0.2650 0.2700 0.2450 0.2450 8,660 -0.02(-7.55%)
May 28, 2018 0.2250 0.2650 0.2250 0.2650 14,805 +0.04(+17.78%)
May 25, 2018 0.2400 0.2450 0.2200 0.2250 120,867 -0.01(-2.17%)
May 24, 2018 0.2800 0.2800 0.2200 0.2300 165,000 -0.06(-20.69%)
May 23, 2018 0.3000 0.3000 0.2850 0.2900 14,895 -0.01(-3.33%)
May 22, 2018 0.2700 0.3000 0.2650 0.3000 298,775 +0.03(+13.21%)
May 18, 2018 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
May 17, 2018 0.2000 0.2400 0.2000 0.2400 195,780 +0.04(+20.00%)
May 16, 2018 0.2400 0.2400 0.1900 0.2000 113,236 -0.03(-14.89%)
May 15, 2018 0.2450 0.2450 0.2350 0.2350 48,392 -0.02(-6.00%)
May 14, 2018 0.2450 0.2500 0.2450 0.2500 58,100 +0.00(+0.00%)
May 11, 2018 0.2500 0.2500 0.2500 0.2500 88,750 +0.00(+0.00%)
May 10, 2018 0.2450 0.2500 0.2400 0.2500 75,700 +0.01(+2.04%)
May 09, 2018 0.2500 0.2650 0.2450 0.2450 106,950 -0.01(-2.00%)
May 08, 2018 0.2700 0.2700 0.2500 0.2500 89,190 -0.02(-7.41%)
May 07, 2018 0.2800 0.2800 0.2700 0.2700 28,910 -0.02(-8.47%)
May 04, 2018 0.3150 0.3200 0.2950 0.2950 164,518 -0.02(-4.84%)
May 03, 2018 0.3200 0.3400 0.3100 0.3100 98,650 +0.01(+3.33%)
May 02, 2018 0.3100 0.3200 0.3000 0.3000 25,630 +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.