Dark

COBC
ENEREV5 METALS INC
stock CVE

Inactive

Dec 17, 2021

0.0300CAD-14.286%(-0.0050)106,065

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	0.0300	0.0300	0.0300	0.0300	-14.286%	106,065	0.000%
2021-12-16	0.0300	0.0350	0.0300	0.0350	+16.667%	70,580	-14.286%
2021-12-15	0.0300	0.0300	0.0300	0.0300	0.000%	7,000	0.000%
2021-12-13	0.0300	0.0300	0.0300	0.0300	-14.286%	20,101	0.000%
2021-12-10	0.0350	0.0350	0.0350	0.0350	+16.667%	1,045	-14.286%
2021-12-09	0.0300	0.0300	0.0300	0.0300	-14.286%	3,297	0.000%
2021-12-08	0.0350	0.0350	0.0350	0.0350	0.000%	8,695	-14.286%
2021-12-02	0.0400	0.0400	0.0350	0.0350	-12.500%	66,827	-14.286%
2021-12-01	0.0400	0.0400	0.0400	0.0400	0.000%	10,111	-25.000%
2021-11-30	0.0400	0.0400	0.0400	0.0400	-11.111%	11,724	-25.000%
2021-11-29	0.0400	0.0450	0.0400	0.0450	+12.500%	129,006	-33.333%
2021-11-26	0.0450	0.0450	0.0400	0.0400	-11.111%	401,658	-25.000%
2021-11-25	0.0400	0.0450	0.0400	0.0450	+12.500%	4,679	-33.333%
2021-11-24	0.0400	0.0400	0.0400	0.0400	0.000%	125,000	-25.000%
2021-11-23	0.0400	0.0400	0.0400	0.0400	-11.111%	10,093	-25.000%
2021-11-22	0.0450	0.0450	0.0400	0.0450	0.000%	822,007	-33.333%
2021-11-19	0.0450	0.0450	0.0450	0.0450	-10.000%	48,235	-33.333%
2021-11-18	0.0500	0.0500	0.0450	0.0500	+11.111%	845,083	-40.000%
2021-11-17	0.0450	0.0450	0.0450	0.0450	-10.000%	4,003	-33.333%
2021-11-16	0.0500	0.0500	0.0500	0.0500	0.000%	10,245	-40.000%
2021-11-15	0.0550	0.0550	0.0500	0.0500	0.000%	26,373	-40.000%
2021-11-12	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-40.000%
2021-11-11	0.0550	0.0550	0.0500	0.0500	0.000%	9,557	-40.000%
2021-11-09	0.0550	0.0550	0.0500	0.0500	0.000%	72,802	-40.000%
2021-11-08	0.0500	0.0550	0.0450	0.0500	0.000%	316,948	-40.000%
2021-11-05	0.0550	0.0550	0.0500	0.0500	-9.091%	33,790	-40.000%
2021-11-04	0.0500	0.0550	0.0500	0.0550	+22.222%	430,548	-45.455%
2021-11-03	0.0500	0.0500	0.0450	0.0450	-10.000%	187,001	-33.333%
2021-11-02	0.0500	0.0500	0.0450	0.0500	0.000%	7,831	-40.000%
2021-11-01	0.0450	0.0500	0.0400	0.0500	+11.111%	446,844	-40.000%
2021-10-29	0.0450	0.0450	0.0400	0.0450	0.000%	456,636	-33.333%
2021-10-28	0.0500	0.0500	0.0450	0.0450	-10.000%	18,304	-33.333%
2021-10-27	0.0500	0.0500	0.0500	0.0500	0.000%	25,935	-40.000%
2021-10-26	0.0500	0.0500	0.0450	0.0500	0.000%	18,005	-40.000%
2021-10-25	0.0500	0.0500	0.0450	0.0500	0.000%	93,045	-40.000%
2021-10-22	0.0500	0.0500	0.0450	0.0500	0.000%	13,062	-40.000%
2021-10-21	0.0450	0.0500	0.0450	0.0500	0.000%	44,500	-40.000%
2021-10-20	0.0500	0.0500	0.0450	0.0500	0.000%	114,058	-40.000%
2021-10-19	0.0500	0.0500	0.0500	0.0500	+11.111%	30,055	-40.000%
2021-10-18	0.0500	0.0500	0.0450	0.0450	-10.000%	125,032	-33.333%
2021-10-15	0.0550	0.0550	0.0500	0.0500	+11.111%	38,955	-40.000%
2021-10-14	0.0500	0.0500	0.0450	0.0450	-10.000%	96,012	-33.333%
2021-10-13	0.0500	0.0500	0.0450	0.0500	0.000%	44,100	-40.000%
2021-10-07	0.0500	0.0500	0.0500	0.0500	-9.091%	34,020	-40.000%
2021-10-06	0.0500	0.0550	0.0500	0.0550	+10.000%	38,000	-45.455%
2021-10-04	0.0450	0.0550	0.0450	0.0500	+11.111%	13,636	-40.000%
2021-10-01	0.0450	0.0500	0.0450	0.0450	0.000%	16,188	-33.333%
2021-09-30	0.0450	0.0550	0.0450	0.0450	0.000%	34,044	-33.333%
2021-09-29	0.0450	0.0550	0.0450	0.0450	0.000%	17,050	-33.333%
2021-09-28	0.0500	0.0500	0.0450	0.0450	0.000%	5,915	-33.333%
2021-09-27	0.0550	0.0550	0.0450	0.0450	-10.000%	2,358	-33.333%
2021-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	10,206	-40.000%
2021-09-23	0.0450	0.0500	0.0450	0.0500	-9.091%	3,771	-40.000%
2021-09-22	0.0550	0.0550	0.0550	0.0550	0.000%	1,560	-45.455%
2021-09-21	0.0500	0.0550	0.0500	0.0550	+10.000%	46,926	-45.455%
2021-09-20	0.0550	0.0550	0.0500	0.0500	0.000%	37,284	-40.000%
2021-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	5,310	-40.000%
2021-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	63,444	-40.000%
2021-09-15	0.0500	0.0500	0.0500	0.0500	-9.091%	14,250	-40.000%
2021-09-14	0.0550	0.0550	0.0500	0.0550	0.000%	156,410	-45.455%
2021-09-13	0.0600	0.0600	0.0550	0.0550	0.000%	17,080	-45.455%
2021-09-10	0.0600	0.0600	0.0500	0.0550	-8.333%	241,000	-45.455%
2021-09-09	0.0550	0.0600	0.0500	0.0600	+9.091%	115,680	-50.000%
2021-09-08	0.0500	0.0600	0.0500	0.0550	0.000%	127,079	-45.455%
2021-09-07	0.0550	0.0600	0.0500	0.0550	0.000%	145,036	-45.455%
2021-09-03	0.0550	0.0550	0.0550	0.0550	0.000%	3,160	-45.455%
2021-09-02	0.0550	0.0550	0.0550	0.0550	+10.000%	19,127	-45.455%
2021-09-01	0.0500	0.0550	0.0450	0.0500	+11.111%	35,925	-40.000%
2021-08-31	0.0450	0.0550	0.0450	0.0450	-10.000%	18,908	-33.333%
2021-08-30	0.0550	0.0550	0.0500	0.0500	-9.091%	32,086	-40.000%
2021-08-27	0.0550	0.0550	0.0550	0.0550	+22.222%	4,416	-45.455%
2021-08-26	0.0500	0.0550	0.0450	0.0450	-18.182%	46,651	-33.333%
2021-08-25	0.0550	0.0550	0.0500	0.0550	+10.000%	44,672	-45.455%
2021-08-24	0.0450	0.0500	0.0450	0.0500	0.000%	40,891	-40.000%
2021-08-23	0.0500	0.0500	0.0450	0.0500	-9.091%	23,680	-40.000%
2021-08-20	0.0550	0.0550	0.0500	0.0550	+10.000%	49,586	-45.455%
2021-08-19	0.0500	0.0550	0.0450	0.0500	-9.091%	238,130	-40.000%
2021-08-18	0.0500	0.0600	0.0500	0.0550	+10.000%	109,720	-45.455%
2021-08-17	0.0500	0.0500	0.0500	0.0500	-9.091%	1,864	-40.000%
2021-08-16	0.0600	0.0600	0.0500	0.0550	-8.333%	74,172	-45.455%
2021-08-13	0.0600	0.0600	0.0550	0.0600	+9.091%	94,000	-50.000%
2021-08-12	0.0600	0.0600	0.0550	0.0550	-8.333%	97,230	-45.455%
2021-08-11	0.0550	0.0600	0.0500	0.0600	+9.091%	135,901	-50.000%
2021-08-10	0.0650	0.0650	0.0550	0.0550	-8.333%	386,576	-45.455%
2021-08-09	0.0450	0.0600	0.0450	0.0600	+20.000%	23,128	-50.000%
2021-08-06	0.0450	0.0500	0.0450	0.0500	-9.091%	79,520	-40.000%
2021-08-05	0.0500	0.0550	0.0500	0.0550	+10.000%	20,108	-45.455%
2021-08-03	0.0500	0.0500	0.0500	0.0500	-9.091%	3,161	-40.000%
2021-07-30	0.0550	0.0550	0.0550	0.0550	0.000%	9,005	-45.455%
2021-07-29	0.0550	0.0550	0.0550	0.0550	0.000%	27,023	-45.455%
2021-07-28	0.0550	0.0550	0.0550	0.0550	+10.000%	13,020	-45.455%
2021-07-27	0.0450	0.0500	0.0450	0.0500	-9.091%	4,000	-40.000%
2021-07-26	0.0550	0.0550	0.0550	0.0550	0.000%	100,690	-45.455%
2021-07-23	0.0500	0.0550	0.0500	0.0550	+10.000%	15,529	-45.455%
2021-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	34,750	-40.000%
2021-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	11,038	-40.000%
2021-07-20	0.0550	0.0550	0.0450	0.0500	0.000%	220,676	-40.000%
2021-07-19	0.0450	0.0500	0.0450	0.0500	-9.091%	18,350	-40.000%
2021-07-16	0.0450	0.0550	0.0450	0.0550	+10.000%	24,650	-45.455%
2021-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	9,000	-40.000%
2021-07-14	0.0500	0.0500	0.0500	0.0500	+11.111%	90,902	-40.000%
2021-07-13	0.0450	0.0450	0.0450	0.0450	0.000%	4,200	-33.333%
2021-07-12	0.0500	0.0500	0.0450	0.0450	0.000%	3,000	-33.333%
2021-07-09	0.0450	0.0450	0.0450	0.0450	-10.000%	87,760	-33.333%
2021-07-06	0.0550	0.0550	0.0500	0.0500	0.000%	180,250	-40.000%
2021-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	21,356	-40.000%
2021-06-30	0.0500	0.0500	0.0450	0.0500	-9.091%	110,000	-40.000%
2021-06-29	0.0500	0.0550	0.0500	0.0550	0.000%	16,432	-45.455%
2021-06-28	0.0550	0.0550	0.0550	0.0550	0.000%	1,111	-45.455%
2021-06-25	0.0550	0.0550	0.0550	0.0550	+10.000%	10,200	-45.455%
2021-06-24	0.0500	0.0500	0.0500	0.0500	-9.091%	31,464	-40.000%
2021-06-23	0.0550	0.0550	0.0550	0.0550	+10.000%	35,100	-45.455%
2021-06-22	0.0600	0.0600	0.0500	0.0500	-9.091%	123,111	-40.000%
2021-06-21	0.0550	0.0550	0.0500	0.0550	0.000%	62,530	-45.455%
2021-06-18	0.0550	0.0550	0.0550	0.0550	0.000%	86,000	-45.455%
2021-06-17	0.0550	0.0550	0.0550	0.0550	-8.333%	2,500	-45.455%
2021-06-16	0.0600	0.0600	0.0600	0.0600	0.000%	1,581	-50.000%
2021-06-14	0.0600	0.0600	0.0600	0.0600	0.000%	18,598	-50.000%
2021-06-11	0.0600	0.0600	0.0600	0.0600	0.000%	22,944	-50.000%
2021-06-10	0.0600	0.0600	0.0600	0.0600	0.000%	6,203	-50.000%
2021-06-09	0.0600	0.0600	0.0600	0.0600	0.000%	10,666	-50.000%
2021-06-08	0.0650	0.0650	0.0600	0.0600	0.000%	44,333	-50.000%
2021-06-07	0.0600	0.0600	0.0600	0.0600	-7.692%	31,089	-50.000%
2021-06-04	0.0650	0.0650	0.0600	0.0650	+8.333%	85,600	-53.846%
2021-06-03	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-50.000%
2021-06-01	0.0600	0.0650	0.0600	0.0600	0.000%	112,500	-50.000%
2021-05-31	0.0600	0.0600	0.0600	0.0600	-7.692%	7,500	-50.000%
2021-05-28	0.0650	0.0650	0.0650	0.0650	0.000%	36,300	-53.846%
2021-05-27	0.0650	0.0650	0.0650	0.0650	0.000%	121,600	-53.846%
2021-05-26	0.0600	0.0650	0.0600	0.0650	+8.333%	58,731	-53.846%
2021-05-25	0.0650	0.0650	0.0600	0.0600	-7.692%	103,220	-50.000%
2021-05-21	0.0600	0.0650	0.0600	0.0650	0.000%	10,657	-53.846%
2021-05-19	0.0650	0.0650	0.0600	0.0650	0.000%	61,837	-53.846%
2021-05-18	0.0650	0.0650	0.0600	0.0650	+8.333%	63,000	-53.846%
2021-05-17	0.0650	0.0650	0.0600	0.0600	-7.692%	114,492	-50.000%
2021-05-14	0.0650	0.0650	0.0650	0.0650	0.000%	42,231	-53.846%
2021-05-13	0.0650	0.0650	0.0650	0.0650	0.000%	56,000	-53.846%
2021-05-12	0.0700	0.0700	0.0650	0.0650	-7.143%	11,150	-53.846%
2021-05-11	0.0700	0.0750	0.0700	0.0700	+7.692%	20,055	-57.143%
2021-05-10	0.0700	0.0700	0.0650	0.0650	-7.143%	31,650	-53.846%
2021-05-07	0.0650	0.0700	0.0600	0.0700	+7.692%	148,050	-57.143%
2021-05-06	0.0650	0.0650	0.0600	0.0650	0.000%	65,130	-53.846%
2021-05-05	0.0700	0.0700	0.0650	0.0650	-7.143%	39,000	-53.846%
2021-05-04	0.0700	0.0700	0.0650	0.0700	0.000%	36,500	-57.143%
2021-05-03	0.0700	0.0700	0.0600	0.0700	+7.692%	115,807	-57.143%
2021-04-30	0.0600	0.0650	0.0600	0.0650	0.000%	48,122	-53.846%
2021-04-29	0.0700	0.0700	0.0650	0.0650	-7.143%	53,391	-53.846%
2021-04-28	0.0700	0.0700	0.0700	0.0700	-6.667%	1,600	-57.143%
2021-04-27	0.0700	0.0750	0.0700	0.0750	+7.143%	52,321	-60.000%
2021-04-26	0.0650	0.0700	0.0600	0.0700	+7.692%	156,500	-57.143%
2021-04-23	0.0750	0.0800	0.0650	0.0650	-18.750%	242,571	-53.846%
2021-04-22	0.1100	0.1100	0.0700	0.0800	-23.810%	1,022,035	-62.500%
2021-04-21	0.1050	0.1050	0.1000	0.1050	0.000%	26,000	-71.429%
2021-04-19	0.1100	0.1100	0.1050	0.1050	-4.545%	60,745	-71.429%
2021-04-16	0.1100	0.1100	0.1100	0.1100	0.000%	37,299	-72.727%
2021-04-15	0.1100	0.1100	0.1100	0.1100	-4.348%	10,100	-72.727%
2021-04-14	0.1150	0.1200	0.1100	0.1150	0.000%	176,991	-73.913%
2021-04-13	0.1150	0.1150	0.1150	0.1150	0.000%	17,050	-73.913%
2021-04-12	0.1100	0.1150	0.1100	0.1150	0.000%	220,030	-73.913%
2021-04-09	0.1100	0.1150	0.1050	0.1150	-4.167%	138,460	-73.913%
2021-04-08	0.1100	0.1200	0.1050	0.1200	+4.348%	130,859	-75.000%
2021-04-07	0.1150	0.1150	0.1050	0.1150	0.000%	113,547	-73.913%
2021-04-06	0.1050	0.1150	0.1050	0.1150	+9.524%	77,300	-73.913%
2021-04-05	0.1050	0.1050	0.1050	0.1050	0.000%	5,500	-71.429%
2021-04-01	0.1050	0.1050	0.1050	0.1050	-4.545%	3,000	-71.429%
2021-03-31	0.1000	0.1100	0.1000	0.1100	+4.762%	77,373	-72.727%
2021-03-30	0.1050	0.1050	0.1050	0.1050	0.000%	23,699	-71.429%
2021-03-29	0.1050	0.1100	0.1000	0.1050	-4.545%	86,837	-71.429%
2021-03-26	0.1100	0.1200	0.1100	0.1100	-4.348%	12,383	-72.727%
2021-03-25	0.1150	0.1150	0.1100	0.1150	0.000%	84,050	-73.913%
2021-03-24	0.1150	0.1150	0.1150	0.1150	-4.167%	67,161	-73.913%
2021-03-23	0.1200	0.1200	0.1150	0.1200	0.000%	67,900	-75.000%
2021-03-22	0.1200	0.1250	0.1150	0.1200	0.000%	62,720	-75.000%
2021-03-19	0.1300	0.1300	0.1200	0.1200	-4.000%	84,269	-75.000%
2021-03-18	0.1200	0.1300	0.1200	0.1250	-3.846%	136,090	-76.000%
2021-03-17	0.1250	0.1300	0.1250	0.1300	+4.000%	59,148	-76.923%
2021-03-16	0.1350	0.1350	0.1250	0.1250	-3.846%	52,476	-76.000%
2021-03-15	0.1200	0.1300	0.1200	0.1300	+8.333%	175,137	-76.923%
2021-03-12	0.1150	0.1200	0.1100	0.1200	+9.091%	121,258	-75.000%
2021-03-11	0.1200	0.1200	0.1100	0.1100	0.000%	128,000	-72.727%
2021-03-10	0.1150	0.1150	0.0900	0.1100	-4.348%	278,907	-72.727%
2021-03-09	0.1050	0.1250	0.1050	0.1150	+15.000%	192,194	-73.913%
2021-03-08	0.1100	0.1100	0.0950	0.1000	-4.762%	195,210	-70.000%
2021-03-05	0.1050	0.1100	0.1000	0.1050	0.000%	319,458	-71.429%
2021-03-04	0.1050	0.1300	0.1050	0.1050	-16.000%	461,876	-71.429%
2021-03-03	0.1250	0.1300	0.1200	0.1250	-3.846%	235,734	-76.000%
2021-03-02	0.1300	0.1300	0.1200	0.1300	0.000%	135,349	-76.923%
2021-03-01	0.1300	0.1450	0.1200	0.1300	-3.704%	571,251	-76.923%
2021-02-26	0.1350	0.1500	0.1350	0.1350	-6.897%	232,019	-77.778%
2021-02-25	0.1450	0.1500	0.1400	0.1450	+3.571%	353,560	-79.310%
2021-02-24	0.1400	0.1500	0.1350	0.1400	+3.704%	196,377	-78.571%
2021-02-23	0.1350	0.1700	0.1300	0.1350	-20.588%	528,086	-77.778%
2021-02-22	0.1700	0.1700	0.1300	0.1700	+25.926%	1,082,115	-82.353%
2021-02-19	0.1350	0.1450	0.1250	0.1350	+3.846%	363,821	-77.778%
2021-02-18	0.1300	0.1600	0.1250	0.1300	-16.129%	982,985	-76.923%
2021-02-17	0.1550	0.1650	0.1500	0.1550	+6.897%	512,591	-80.645%
2021-02-12	0.1450	0.1450	0.1300	0.1450	+11.538%	723,924	-79.310%
2021-02-11	0.1300	0.1400	0.1150	0.1300	+18.182%	1,224,283	-76.923%
2021-02-10	0.1100	0.1200	0.1050	0.1100	0.000%	402,439	-72.727%
2021-02-09	0.1100	0.1100	0.0950	0.1100	0.000%	304,607	-72.727%
2021-02-08	0.1100	0.1100	0.0900	0.1100	+29.412%	869,016	-72.727%
2021-02-05	0.0850	0.0850	0.0850	0.0850	+6.250%	238,670	-64.706%
2021-02-04	0.0800	0.0850	0.0800	0.0800	+6.667%	30,500	-62.500%
2021-02-03	0.0750	0.0850	0.0750	0.0750	-6.250%	19,016	-60.000%
2021-02-01	0.0800	0.0800	0.0800	0.0800	-5.882%	23,079	-62.500%
2021-01-29	0.0850	0.0850	0.0800	0.0850	+13.333%	27,981	-64.706%
2021-01-28	0.0750	0.0800	0.0750	0.0750	-6.250%	128,099	-60.000%
2021-01-27	0.0800	0.0850	0.0750	0.0800	0.000%	279,120	-62.500%
2021-01-26	0.0800	0.0950	0.0800	0.0800	-5.882%	525,360	-62.500%
2021-01-25	0.0850	0.0850	0.0800	0.0850	0.000%	303,097	-64.706%
2021-01-22	0.0850	0.0850	0.0750	0.0850	+13.333%	849,400	-64.706%
2021-01-21	0.0750	0.0800	0.0750	0.0750	-6.250%	98,500	-60.000%
2021-01-20	0.0800	0.0800	0.0800	0.0800	0.000%	31,000	-62.500%
2021-01-19	0.0800	0.0850	0.0800	0.0800	0.000%	287,516	-62.500%
2021-01-18	0.0800	0.0850	0.0750	0.0800	+14.286%	345,314	-62.500%
2021-01-15	0.0700	0.0750	0.0700	0.0700	-6.667%	182,050	-57.143%
2021-01-14	0.0750	0.0800	0.0750	0.0750	-6.250%	106,269	-60.000%
2021-01-13	0.0800	0.0800	0.0750	0.0800	0.000%	84,002	-62.500%
2021-01-12	0.0800	0.0950	0.0800	0.0800	-11.111%	103,300	-62.500%
2021-01-11	0.0900	0.0900	0.0800	0.0900	+12.500%	3,308,452	-66.667%
2021-01-08	0.0800	0.0850	0.0750	0.0800	0.000%	147,727	-62.500%
2021-01-07	0.0800	0.0950	0.0800	0.0800	-15.789%	444,347	-62.500%
2021-01-06	0.0950	0.0950	0.0700	0.0950	+35.714%	2,204,449	-68.421%
2021-01-05	0.0700	0.0700	0.0700	0.0700	0.000%	2,000	-57.143%
2021-01-04	0.0700	0.0700	0.0600	0.0700	0.000%	35,949	-57.143%
2020-12-31	0.0700	0.0700	0.0650	0.0700	+16.667%	55,000	-57.143%
2020-12-30	0.0600	0.0600	0.0600	0.0600	0.000%	33,200	-50.000%
2020-12-29	0.0600	0.0700	0.0600	0.0600	-7.692%	419,919	-50.000%
2020-12-24	0.0650	0.0650	0.0650	0.0650	-7.143%	11,000	-53.846%
2020-12-23	0.0700	0.0700	0.0700	0.0700	+7.692%	41,917	-57.143%
2020-12-22	0.0650	0.0700	0.0650	0.0650	+8.333%	155,697	-53.846%
2020-12-21	0.0600	0.0700	0.0600	0.0600	-14.286%	63,932	-50.000%
2020-12-18	0.0700	0.0700	0.0700	0.0700	+7.692%	11,104	-57.143%
2020-12-17	0.0650	0.0650	0.0650	0.0650	-7.143%	16,014	-53.846%
2020-12-16	0.0700	0.0700	0.0700	0.0700	0.000%	41,750	-57.143%
2020-12-15	0.0700	0.0700	0.0700	0.0700	+16.667%	20,000	-57.143%
2020-12-14	0.0600	0.0700	0.0600	0.0600	0.000%	45,600	-50.000%
2020-12-04	0.0600	0.0650	0.0600	0.0600	-14.286%	31,500	-50.000%
2020-12-03	0.0700	0.0700	0.0600	0.0700	0.000%	41,000	-57.143%
2020-12-02	0.0700	0.0700	0.0650	0.0700	0.000%	7,100	-57.143%
2020-12-01	0.0700	0.0700	0.0700	0.0700	0.000%	26,000	-57.143%
2020-11-30	0.0700	0.0700	0.0700	0.0700	+7.692%	10,300	-57.143%
2020-11-27	0.0650	0.0700	0.0650	0.0650	+8.333%	19,000	-53.846%
2020-11-26	0.0600	0.0700	0.0600	0.0600	-20.000%	8,204	-50.000%
2020-11-25	0.0750	0.0750	0.0650	0.0750	+15.385%	32,220	-60.000%
2020-11-24	0.0650	0.0700	0.0650	0.0650	-13.333%	23,334	-53.846%
2020-11-23	0.0750	0.0750	0.0700	0.0750	+15.385%	289,500	-60.000%
2020-11-20	0.0650	0.0650	0.0550	0.0650	+18.182%	140,075	-53.846%
2020-11-19	0.0550	0.0650	0.0450	0.0550	-21.429%	207,760	-45.455%
2020-11-18	0.0700	0.0750	0.0500	0.0700	+55.556%	242,259	-57.143%
2020-11-17	0.0450	0.0450	0.0450	0.0450	-10.000%	1,000	-33.333%
2020-11-16	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	-40.000%
2020-11-12	0.0500	0.0500	0.0500	0.0500	+11.111%	28,000	-40.000%
2020-11-06	0.0450	0.0450	0.0400	0.0450	0.000%	13,100	-33.333%
2020-11-05	0.0450	0.0450	0.0450	0.0450	0.000%	7,949	-33.333%
2020-11-03	0.0450	0.0450	0.0450	0.0450	0.000%	2,000	-33.333%
2020-10-30	0.0450	0.0450	0.0450	0.0450	+12.500%	1,500	-33.333%
2020-10-27	0.0400	0.0400	0.0400	0.0400	-11.111%	55,000	-25.000%
2020-10-26	0.0450	0.0450	0.0450	0.0450	0.000%	12,500	-33.333%
2020-10-23	0.0450	0.0450	0.0450	0.0450	-10.000%	60,000	-33.333%
2020-10-22	0.0500	0.0500	0.0500	0.0500	+11.111%	1,200	-40.000%
2020-10-21	0.0450	0.0500	0.0450	0.0450	0.000%	14,000	-33.333%
2020-10-16	0.0450	0.0500	0.0450	0.0450	-10.000%	37,000	-33.333%
2020-10-15	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	-40.000%
2020-10-14	0.0500	0.0500	0.0500	0.0500	-9.091%	43,500	-40.000%
2020-10-13	0.0550	0.0550	0.0550	0.0550	0.000%	9,000	-45.455%
2020-10-09	0.0550	0.0550	0.0550	0.0550	0.000%	49,001	-45.455%
2020-10-08	0.0550	0.0600	0.0550	0.0550	-8.333%	39,000	-45.455%
2020-10-07	0.0600	0.0600	0.0600	0.0600	-7.692%	15,000	-50.000%
2020-09-30	0.0650	0.0650	0.0650	0.0650	0.000%	6,000	-53.846%
2020-09-29	0.0650	0.0650	0.0650	0.0650	0.000%	5,950	-53.846%
2020-09-28	0.0650	0.0650	0.0650	0.0650	0.000%	2,500	-53.846%
2020-09-24	0.0650	0.0650	0.0650	0.0650	+8.333%	10,000	-53.846%
2020-09-23	0.0600	0.0600	0.0600	0.0600	-7.692%	3,700	-50.000%
2020-09-22	0.0650	0.0650	0.0650	0.0650	+8.333%	5,100	-53.846%
2020-09-21	0.0600	0.0700	0.0600	0.0600	-7.692%	22,015	-50.000%
2020-09-18	0.0650	0.0650	0.0650	0.0650	+8.333%	30,000	-53.846%
2020-09-17	0.0600	0.0700	0.0600	0.0600	-14.286%	46,070	-50.000%
2020-09-16	0.0700	0.0700	0.0700	0.0700	0.000%	10,000	-57.143%
2020-09-11	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	-57.143%
2020-09-10	0.0650	0.0650	0.0650	0.0650	+8.333%	19,000	-53.846%
2020-09-09	0.0600	0.0650	0.0600	0.0600	0.000%	14,000	-50.000%
2020-09-08	0.0600	0.0650	0.0600	0.0600	-20.000%	66,874	-50.000%
2020-09-04	0.0750	0.0750	0.0750	0.0750	0.000%	5,000	-60.000%
2020-09-03	0.0750	0.0750	0.0750	0.0750	0.000%	24,500	-60.000%
2020-09-02	0.0750	0.0750	0.0650	0.0750	+7.143%	17,000	-60.000%
2020-08-31	0.0700	0.0750	0.0700	0.0700	+7.692%	99,000	-57.143%
2020-08-28	0.0650	0.0650	0.0650	0.0650	0.000%	6,000	-53.846%
2020-08-26	0.0650	0.0650	0.0650	0.0650	0.000%	18,600	-53.846%
2020-08-25	0.0650	0.0650	0.0550	0.0650	+8.333%	17,000	-53.846%
2020-08-24	0.0600	0.0600	0.0600	0.0600	0.000%	38,000	-50.000%
2020-08-21	0.0600	0.0600	0.0600	0.0600	0.000%	27,000	-50.000%
2020-08-20	0.0600	0.0600	0.0550	0.0600	+20.000%	20,302	-50.000%
2020-08-18	0.0500	0.0500	0.0400	0.0500	+11.111%	34,974	-40.000%
2020-08-17	0.0450	0.0450	0.0400	0.0450	0.000%	14,500	-33.333%
2020-08-14	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-33.333%
2020-08-12	0.0450	0.0450	0.0450	0.0450	0.000%	23,000	-33.333%
2020-08-11	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	-33.333%
2020-08-10	0.0450	0.0450	0.0450	0.0450	0.000%	84,600	-33.333%
2020-08-05	0.0450	0.0500	0.0450	0.0450	0.000%	16,650	-33.333%
2020-08-04	0.0450	0.0450	0.0450	0.0450	0.000%	31,000	-33.333%
2020-07-31	0.0450	0.0450	0.0400	0.0450	0.000%	368,000	-33.333%
2020-07-30	0.0450	0.0500	0.0450	0.0450	0.000%	26,000	-33.333%
2020-07-29	0.0450	0.0450	0.0450	0.0450	+12.500%	44,000	-33.333%
2020-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	180,617	-25.000%
2020-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	45,300	-25.000%
2020-07-23	0.0400	0.0400	0.0400	0.0400	0.000%	40,000	-25.000%
2020-07-22	0.0400	0.0400	0.0400	0.0400	0.000%	40,100	-25.000%
2020-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	59,000	-25.000%
2020-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	62,000	-25.000%
2020-07-16	0.0400	0.0400	0.0400	0.0400	0.000%	7,000	-25.000%
2020-07-15	0.0400	0.0400	0.0400	0.0400	0.000%	45,100	-25.000%
2020-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	40,000	-25.000%
2020-07-13	0.0400	0.0400	0.0400	0.0400	-11.111%	80,675	-25.000%
2020-07-10	0.0450	0.0450	0.0400	0.0450	0.000%	53,000	-33.333%
2020-07-09	0.0450	0.0450	0.0400	0.0450	0.000%	60,800	-33.333%
2020-07-08	0.0450	0.0450	0.0400	0.0450	+12.500%	41,000	-33.333%
2020-07-07	0.0400	0.0400	0.0400	0.0400	-11.111%	66,736	-25.000%
2020-07-06	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	-33.333%
2020-07-03	0.0450	0.0450	0.0450	0.0450	0.000%	5,000	-33.333%
2020-07-02	0.0450	0.0450	0.0400	0.0450	0.000%	40,000	-33.333%
2020-06-30	0.0450	0.0450	0.0450	0.0450	0.000%	10,400	-33.333%
2020-06-29	0.0450	0.0450	0.0450	0.0450	+12.500%	35,000	-33.333%
2020-06-26	0.0400	0.0400	0.0400	0.0400	0.000%	40,000	-25.000%
2020-06-25	0.0400	0.0400	0.0400	0.0400	-11.111%	119,000	-25.000%
2020-06-24	0.0450	0.0500	0.0450	0.0450	0.000%	162,500	-33.333%
2020-06-23	0.0450	0.0450	0.0450	0.0450	+12.500%	64,000	-33.333%
2020-06-19	0.0400	0.0400	0.0400	0.0400	-11.111%	77,000	-25.000%
2020-06-17	0.0450	0.0450	0.0450	0.0450	+12.500%	1,000	-33.333%
2020-06-15	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	-25.000%
2020-06-11	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-25.000%
2020-06-09	0.0400	0.0450	0.0400	0.0400	0.000%	62,000	-25.000%
2020-06-08	0.0400	0.0400	0.0400	0.0400	+14.286%	65,988	-25.000%
2020-06-03	0.0350	0.0350	0.0350	0.0350	-12.500%	8,000	-14.286%
2020-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	14,000	-25.000%
2020-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	8,800	-25.000%
2020-05-26	0.0400	0.0450	0.0400	0.0400	0.000%	91,500	-25.000%
2020-05-25	0.0400	0.0400	0.0400	0.0400	-11.111%	113,600	-25.000%
2020-05-21	0.0450	0.0450	0.0400	0.0450	0.000%	126,000	-33.333%
2020-05-20	0.0450	0.0500	0.0450	0.0450	0.000%	53,530	-33.333%
2020-05-19	0.0450	0.0450	0.0350	0.0450	+28.571%	137,100	-33.333%
2020-05-15	0.0350	0.0400	0.0350	0.0350	-12.500%	21,900	-14.286%
2020-05-14	0.0400	0.0400	0.0400	0.0400	-11.111%	2,000	-25.000%
2020-05-13	0.0450	0.0450	0.0450	0.0450	+12.500%	10,000	-33.333%
2020-05-12	0.0400	0.0400	0.0400	0.0400	-11.111%	40,000	-25.000%
2020-05-11	0.0450	0.0450	0.0450	0.0450	+12.500%	1,000	-33.333%
2020-05-08	0.0400	0.0450	0.0400	0.0400	0.000%	42,500	-25.000%
2020-05-07	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-25.000%
2020-05-06	0.0400	0.0400	0.0400	0.0400	0.000%	46,000	-25.000%
2020-05-05	0.0400	0.0400	0.0400	0.0400	0.000%	4,683	-25.000%
2020-05-04	0.0400	0.0450	0.0400	0.0400	-11.111%	86,000	-25.000%
2020-05-01	0.0450	0.0450	0.0400	0.0450	+12.500%	15,000	-33.333%
2020-04-29	0.0400	0.0400	0.0400	0.0400	-11.111%	9,000	-25.000%
2020-04-28	0.0450	0.0450	0.0450	0.0450	0.000%	5,000	-33.333%
2020-04-27	0.0450	0.0450	0.0400	0.0450	0.000%	45,000	-33.333%
2020-04-24	0.0450	0.0450	0.0450	0.0450	-10.000%	6,000	-33.333%
2020-04-23	0.0500	0.0500	0.0500	0.0500	0.000%	6,000	-40.000%
2020-04-22	0.0500	0.0500	0.0500	0.0500	0.000%	15,800	-40.000%
2020-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	-40.000%
2020-04-17	0.0500	0.0500	0.0400	0.0500	+42.857%	87,800	-40.000%
2020-04-16	0.0350	0.0350	0.0350	0.0350	0.000%	31,000	-14.286%
2020-04-15	0.0350	0.0350	0.0350	0.0350	-12.500%	7,000	-14.286%
2020-04-14	0.0400	0.0400	0.0400	0.0400	+14.286%	2,500	-25.000%
2020-04-13	0.0350	0.0350	0.0350	0.0350	-12.500%	1,500	-14.286%
2020-04-09	0.0400	0.0400	0.0350	0.0400	0.000%	7,000	-25.000%
2020-04-08	0.0400	0.0400	0.0400	0.0400	0.000%	13,000	-25.000%
2020-04-07	0.0400	0.0400	0.0400	0.0400	0.000%	3,000	-25.000%
2020-04-06	0.0400	0.0400	0.0400	0.0400	+14.286%	1,450	-25.000%
2020-04-03	0.0350	0.0350	0.0350	0.0350	0.000%	13,000	-14.286%
2020-03-31	0.0350	0.0350	0.0350	0.0350	+16.667%	4,000	-14.286%

.dark-mode .SCD8Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCD8Zy{ color: #333333; background-color: white; border: 2px solid #333333; }COBCENEREV5 METALS INCstock CVE

COBC
ENEREV5 METALS INC
stock CVE