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 (%)
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%)
Jan 02, 2019 0.1000 0.1150 0.1000 0.1150 37,900 +0.01(+15.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Dec 27, 2018 0.1000 0.1000 0.0850 0.0900 66,150 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 17, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 14, 2018 0.1100 0.1200 0.1050 0.1050 31,000 -0.03(-19.23%)
Dec 13, 2018 0.1100 0.1300 0.1100 0.1300 6,000 +0.01(+4.00%)
Dec 12, 2018 0.1100 0.1250 0.1050 0.1250 10,000 -0.01(-3.85%)
Dec 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 06, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Dec 05, 2018 0.1300 0.1300 0.1250 0.1250 26,500 -0.01(-3.85%)
Dec 04, 2018 0.1300 0.1300 0.1250 0.1300 23,000 -0.01(-3.70%)
Dec 03, 2018 0.1300 0.1350 0.1300 0.1350 47,000 +0.02(+17.39%)
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%)
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.