Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (OP: PCRCF )

0.2654 UNCHANGED
Last Price Updated: 10:22 AM EDT, May 9, 2024 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 (%)
Oct 31, 2018 0.0901 0.0901 0.0800 0.0891 32,636 +0.01(+15.71%)
Oct 30, 2018 0.0749 0.0770 0.0749 0.0770 9,366 -0.01(-11.39%)
Oct 29, 2018 0.0870 0.0889 0.0710 0.0869 8,516 +0.01(+15.87%)
Oct 26, 2018 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
Oct 25, 2018 0.0750 0.0800 0.0750 0.0750 5,800 -0.00(-0.92%)
Oct 24, 2018 0.0900 0.0909 0.0757 0.0757 84,072 -0.01(-7.68%)
Oct 23, 2018 0.0751 0.0820 0.0751 0.0820 6,035 -0.01(-11.45%)
Oct 22, 2018 0.0928 0.0928 0.0814 0.0926 13,250 -0.00(-0.64%)
Oct 19, 2018 0.0827 0.0934 0.0791 0.0932 8,700 +0.01(+12.83%)
Oct 18, 2018 0.0826 0.0878 0.0826 0.0826 300 -0.02(-20.35%)
Oct 17, 2018 0.1016 0.1039 0.0912 0.1037 6,750 +0.00(+1.27%)
Oct 16, 2018 0.0829 0.1029 0.0829 0.1024 53,250 +0.01(+13.02%)
Oct 15, 2018 0.1000 0.1000 0.0895 0.0906 43,250 -0.00(-2.79%)
Oct 12, 2018 0.0941 0.0972 0.0873 0.0932 6,300 -0.01(-13.86%)
Oct 11, 2018 0.0881 0.1082 0.0831 0.1082 17,520 +0.00(+2.66%)
Oct 10, 2018 0.1029 0.1054 0.1029 0.1054 6,000 -0.00(-1.59%)
Oct 09, 2018 0.1066 0.1213 0.1066 0.1071 9,561 +0.01(+12.62%)
Oct 08, 2018 0.0940 0.0951 0.0940 0.0951 9,500 -0.01(-6.49%)
Oct 05, 2018 0.1058 0.1094 0.1017 0.1017 13,400 -0.00(-2.49%)
Oct 04, 2018 0.1049 0.1102 0.0970 0.1043 5,544 -0.00(-0.67%)
Oct 03, 2018 0.1071 0.1253 0.1008 0.1050 32,085 -0.01(-11.62%)
Oct 02, 2018 0.1023 0.1345 0.1000 0.1188 40,430 +0.00(+2.41%)
Oct 01, 2018 0.1150 0.1200 0.1007 0.1160 15,050 -0.00(-1.69%)
Sep 28, 2018 0.1329 0.1329 0.1150 0.1180 12,900 +0.00(+2.52%)
Sep 27, 2018 0.1147 0.1295 0.1147 0.1151 6,690 -0.01(-4.95%)
Sep 26, 2018 0.1150 0.1410 0.1140 0.1211 43,925 +0.01(+4.94%)
Sep 25, 2018 0.1250 0.1250 0.1119 0.1154 34,960 -0.01(-4.39%)
Sep 24, 2018 0.1430 0.1541 0.1200 0.1207 50,423 -0.02(-16.18%)
Sep 21, 2018 0.1450 0.1568 0.1100 0.1440 107,000 -0.00(-1.37%)
Sep 20, 2018 0.1522 0.1629 0.1423 0.1460 50,442 -0.00(-2.67%)
Sep 19, 2018 0.1717 0.1750 0.1500 0.1500 43,762 -0.03(-16.62%)
Sep 18, 2018 0.1916 0.1916 0.1695 0.1799 41,116 +0.02(+9.83%)
Sep 17, 2018 0.1500 0.1700 0.1479 0.1638 68,125 +0.02(+10.90%)
Sep 14, 2018 0.1600 0.1785 0.1434 0.1477 42,600 -0.02(-10.48%)
Sep 13, 2018 0.1950 0.1982 0.1650 0.1650 106,276 -0.01(-3.96%)
Sep 12, 2018 0.1818 0.1940 0.1718 0.1718 123,584 -0.01(-6.17%)
Sep 11, 2018 0.1881 0.1960 0.1702 0.1831 127,316 +0.00(+1.72%)
Sep 10, 2018 0.1882 0.1946 0.1800 0.1800 102,357 -0.01(-4.76%)
Sep 07, 2018 0.1902 0.1920 0.1800 0.1890 110,800 -0.01(-5.03%)
Sep 06, 2018 0.1883 0.2020 0.1800 0.1990 44,965 -0.00(-0.50%)
Sep 05, 2018 0.2147 0.2147 0.1914 0.2000 25,721 -0.01(-4.99%)
Sep 04, 2018 0.1980 0.2105 0.1850 0.2105 25,928 +0.02(+11.38%)
Aug 31, 2018 0.1890 0.1890 0.1890 0 -0.01(-4.40%)
Aug 30, 2018 0.1981 0.2000 0.1890 0.1977 20,885 -0.01(-4.17%)
Aug 29, 2018 0.2224 0.2300 0.2000 0.2063 32,532 -0.01(-6.23%)
Aug 28, 2018 0.1995 0.2200 0.1968 0.2200 33,525 +0.02(+10.00%)
Aug 27, 2018 0.2000 0.2178 0.2000 0.2000 39,605 +0.00(+0.00%)
Aug 24, 2018 0.2272 0.2276 0.1980 0.2000 68,000 -0.02(-10.71%)
Aug 23, 2018 0.2050 0.2250 0.2000 0.2240 61,561 +0.02(+12.00%)
Aug 22, 2018 0.2169 0.2208 0.1983 0.2000 64,599 -0.01(-6.98%)
Aug 21, 2018 0.2200 0.2348 0.2150 0.2150 67,067 -0.00(-2.09%)
Aug 20, 2018 0.2086 0.2200 0.2000 0.2196 60,521 +0.01(+7.12%)
Aug 17, 2018 0.1900 0.2050 0.1900 0.2050 39,000 +0.02(+8.98%)
Aug 16, 2018 0.1920 0.1920 0.1800 0.1881 29,564 +0.02(+10.65%)
Aug 15, 2018 0.2002 0.2100 0.1690 0.1700 69,328 -0.03(-15.59%)
Aug 14, 2018 0.1778 0.2040 0.1778 0.2014 167,221 +0.02(+11.89%)
Aug 13, 2018 0.1730 0.1800 0.1693 0.1800 19,000 +0.01(+8.24%)
Aug 10, 2018 0.1825 0.1825 0.1631 0.1663 73,600 -0.01(-8.12%)
Aug 09, 2018 0.2100 0.2102 0.1480 0.1810 38,897 -0.03(-14.98%)
Aug 08, 2018 0.2163 0.2163 0.2126 0.2129 7,212 -0.00(-1.89%)
Aug 07, 2018 0.2284 0.2284 0.2103 0.2170 12,030 -0.00(-1.36%)
Aug 06, 2018 0.2480 0.2480 0.2200 0.2200 1,349 -0.01(-5.86%)
Aug 03, 2018 0.2490 0.2490 0.2159 0.2337 11,200 -0.01(-4.18%)
Aug 02, 2018 0.2500 0.2500 0.2400 0.2439 14,336 -0.01(-4.69%)
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.