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 (%)
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%)
Apr 01, 2019 0.1050 0.1100 0.1000 0.1000 17,000 -0.01(-9.09%)
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%)
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.