Enerev5 Metals Inc (PK) (ENEVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.001474 | -67.8012879485 | 0.002174 | 0.00745 | 0.0007 | 20741 | 0.00589404 | CS |
| 12 | -0.0008 | -53.3333333333 | 0.0015 | 0.00745 | 0.0003 | 29369 | 0.00316396 | CS |
| 26 | -0.00369 | -84.0546697039 | 0.00439 | 0.00745 | 0.0003 | 52489 | 0.00282031 | CS |
| 52 | -0.0065 | -90.2777777778 | 0.0072 | 0.0118 | 0.0003 | 49244 | 0.00381821 | CS |
| 156 | -0.0294 | -97.6744186047 | 0.0301 | 0.0317 | 0.0003 | 39179 | 0.01050621 | CS |
| 260 | -0.0223 | -96.9565217391 | 0.023 | 0.05 | 0.0003 | 39198 | 0.01257048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740695340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740608940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740522540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740436140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740176940 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740090540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1740004140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1739917740 | 0.0007 | -0.0063 | -90.00 | 0.0007 | 0.0007 | 0.0007 | 1100 |
| 1739571720 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1739485320 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1739398920 | 0.007 | 0.0016 | 29.63 | 0.0057999 | 0.00745 | 0.00501 | 30865 |
| 1739312400 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1739226000 | 0.0054 | 0.003226 | 148.39 | 0.0054 | 0.0054 | 0.0034 | 50000 |
| 1738967280 | 0.002174 | 0 | 0.00 | 0.002174 | 0.002174 | 0.002174 | 0 |
| 1738880880 | 0.002174 | 0 | 0.00 | 0.002174 | 0.002174 | 0.002174 | 0 |
| 1738794480 | 0.002174 | 0 | 0.00 | 0.002174 | 0.002174 | 0.002174 | 0 |
| 1738708080 | 0.002174 | -0.002526 | -53.74 | 0.002174 | 0.002174 | 0.002174 | 1000 |
| 1738621680 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1738362480 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1738276080 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1738189680 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1738103280 | 0.0047 | -0.0003 | -6.00 | 0.0047 | 0.0047 | 0.0047 | 100 |
| 1738016640 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1737757440 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1737671040 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1737584640 | 0.005 | 6.0E-5 | 1.21 | 0.0074 | 0.0074 | 0.005 | 33000 |
| 1737498540 | 0.00494 | 0.00354 | 252.86 | 0.0033 | 0.00576 | 0.0033 | 76653 |
| 1737152700 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737066300 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736979900 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736893500 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736807100 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736547900 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736375100 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736288700 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736202300 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735943100 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735856700 | 0.0014 | 0.0011001 | 366.82 | 0.0014 | 0.0014 | 0.0014 | 80000 |
| 1735683960 | 0.0002999 | -0.00185 | -86.05 | 0.0002999 | 0.0002999 | 0.0002999 | 10000 |
| 1735597200 | 0.00215 | 0 | 0.00 | 0.00215 | 0.00215 | 0.00215 | 0 |
| 1735338000 | 0.00215 | 0 | 0.00 | 0.00215 | 0.00215 | 0.00215 | 0 |
| 1735251600 | 0.00215 | 0 | 0.00 | 0.00215 | 0.00215 | 0.00215 | 0 |
| 1735078800 | 0.00215 | 0 | 0.00 | 0.00215 | 0.00215 | 0.00215 | 0 |
| 1734992400 | 0.00215 | 0 | 0.00 | 0.00215 | 0.00215 | 0.00215 | 0 |
| 1734733200 | 0.00215 | 0.00125 | 138.89 | 0.00215 | 0.00215 | 0.00215 | 2000 |
| 1734647160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1734560760 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1734474360 | 0.0009 | -0.0024 | -72.73 | 0.0009 | 0.0009 | 0.0009 | 10000 |
| 1734388080 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1734128880 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1734042480 | 0.0033 | 0.0030001 | 1,000.37 | 0.0033 | 0.0033 | 0.0033 | 17441 |
| 1733955900 | 0.0002999 | -0.0006 | -66.67 | 0.0002999 | 0.0002999 | 0.0002999 | 12000 |
| 1733869200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1733782800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1733523600 | 0.0009 | 5.0E-5 | 5.88 | 0.0015 | 0.0015 | 0.0009 | 87000 |
| 1733437380 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1733350980 | 0.00085 | 0.0005501 | 183.43 | 0.00085 | 0.00085 | 0.00085 | 2000 |
| 1733236200 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
