Enerev5 Metals Inc (ENEV)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.005 | 0.005 | 0.005 | 9240 | 0.005 | CS |
| 4 | 0 | 0 | 0.005 | 0.01 | 0.005 | 32503 | 0.00537128 | CS |
| 12 | 0 | 0 | 0.005 | 0.01 | 0.005 | 45667 | 0.00509344 | CS |
| 26 | 0 | 0 | 0.005 | 0.01 | 0.005 | 22881 | 0.00508339 | CS |
| 52 | 0 | 0 | 0.005 | 0.01 | 0.005 | 21192 | 0.00504542 | CS |
| 156 | -0.03 | -85.7142857143 | 0.035 | 0.07 | 0.005 | 48637 | 0.01460969 | CS |
| 260 | -0.02 | -80 | 0.025 | 0.07 | 0.005 | 50066 | 0.01703758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 40 |
| 1741729200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1741642800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80 |
| 1741387200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 19000 |
| 1741300800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 26080 |
| 1741214400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80 |
| 1741128000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80 |
| 1741041600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 46162 |
| 1740782400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1081 |
| 1740696000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 176000 |
| 1740609600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 198440 |
| 1740523200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 29000 |
| 1740436800 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 10000 |
| 1740177600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1740091200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1740004800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1739918400 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 27912 |
| 1739572800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 15946 |
| 1739486400 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 64664 |
| 1739400000 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 1080 |
| 1739313600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80 |
| 1739227200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 20080 |
| 1738968000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 18080 |
| 1738881600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1738795200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 25139 |
| 1738708800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 160000 |
| 1738622400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 552080 |
| 1738363200 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 16524 |
| 1738276800 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 17000 |
| 1738190400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1500 |
| 1738104000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 80 |
| 1738017600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 33579 |
| 1737758400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3000 |
| 1737672000 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 434000 |
| 1737585600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 20080 |
| 1737499200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 66000 |
| 1737412800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 302033 |
| 1737153600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1 |
| 1737067200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1736980800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 21704 |
| 1736894400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1001 |
| 1736808000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1736548800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1736462400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 5000 |
| 1736376000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100 |
| 1736289600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1736203200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735944000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1735857600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1735684800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 61000 |
| 1735598400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000 |
| 1735339200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 20000 |
| 1735080000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734993600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734734400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734648000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734561600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734475200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734388800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734129600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
