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 (%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2019 0.0750 0.0750 0.0650 0.0750 40,000 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0750 0.0500 0.0750 259,000 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 20, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 19, 2019 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jun 10, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 07, 2019 0.0850 0.0850 0.0800 0.0800 15,000 +0.01(+6.67%)
Jun 06, 2019 0.0800 0.0800 0.0750 0.0750 41,999 -0.01(-6.25%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 46,100 -0.01(-11.11%)
May 31, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
May 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0.0800 1,412 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
May 10, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-15.79%)
May 02, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 01, 2019 0.0900 0.0900 0.0900 40 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.1000 31,879 +0.01(+11.11%)
Apr 25, 2019 0.1000 0.1000 0.0900 0.0900 21,428 -0.01(-5.26%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Apr 23, 2019 0.0950 0.0950 0.0900 0.0950 92,100 +0.01(+5.56%)
Apr 22, 2019 0.0750 0.1100 0.0750 0.0900 195,500 +0.01(+20.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Apr 16, 2019 0.0850 0.0850 0.0800 0.0800 46,000 -0.01(-5.88%)
Apr 15, 2019 0.0850 0.0850 0.0850 0.0850 11,450 -0.00(-5.56%)
Apr 12, 2019 0.1000 0.1000 0.0900 0.0900 19,000 -0.01(-5.26%)
Apr 11, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Apr 10, 2019 0.1000 0.1000 0.0900 0.0900 12,150 -0.01(-10.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0950 0.1000 2,230 +0.01(+5.26%)
Apr 05, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Apr 04, 2019 0.0950 0.0950 0.0850 0.0900 49,000 -0.01(-10.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +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.