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 (%)
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%)
Sep 04, 2018 0.1900 0.1950 0.1800 0.1950 37,700 +0.00(+0.00%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 30, 2018 0.1750 0.1950 0.1750 0.1950 18,500 +0.01(+2.63%)
Aug 29, 2018 0.1750 0.1900 0.1750 0.1900 60,000 +0.02(+8.57%)
Aug 28, 2018 0.1900 0.2000 0.1750 0.1750 77,500 -0.03(-12.50%)
Aug 27, 2018 0.2100 0.2150 0.1900 0.2000 74,050 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 22, 2018 0.2000 0.2000 0.1900 0.2000 54,200 +0.01(+2.56%)
Aug 21, 2018 0.1800 0.2050 0.1800 0.1950 291,176 +0.02(+14.71%)
Aug 20, 2018 0.1600 0.1950 0.1600 0.1700 345,999 +0.03(+21.43%)
Aug 17, 2018 0.1450 0.1500 0.1400 0.1400 75,000 +0.00(+0.00%)
Aug 16, 2018 0.1300 0.1450 0.1250 0.1400 51,000 +0.02(+16.67%)
Aug 15, 2018 0.1400 0.1400 0.1100 0.1200 673,996 -0.02(-11.11%)
Aug 14, 2018 0.1450 0.1450 0.1350 0.1350 244,614 -0.01(-3.57%)
Aug 13, 2018 0.1950 0.1950 0.1400 0.1400 172,189 -0.05(-26.32%)
Aug 10, 2018 0.1800 0.1950 0.1750 0.1900 224,100 +0.01(+5.56%)
Aug 09, 2018 0.1900 0.1900 0.1800 0.1800 30,500 -0.02(-7.69%)
Aug 08, 2018 0.2200 0.2200 0.1650 0.1950 211,628 -0.01(-7.14%)
Aug 03, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 02, 2018 0.2000 0.2200 0.1950 0.2000 52,500 +0.02(+11.11%)
Aug 01, 2018 0.1700 0.1800 0.1650 0.1800 94,009 +0.01(+5.88%)
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%)
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.