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 (%)
Nov 30, 2018 0.1215 0.1215 0.1000 0.1000 18,300 -0.03(-23.72%)
Nov 29, 2018 0.1199 0.1311 0.1198 0.1311 41,700 +0.01(+6.24%)
Nov 28, 2018 0.1366 0.1420 0.1230 0.1234 30,156 -0.01(-9.66%)
Nov 27, 2018 0.1330 0.1427 0.1221 0.1366 15,288 +0.03(+25.44%)
Nov 26, 2018 0.0934 0.1089 0.0859 0.1089 16,750 +0.01(+12.15%)
Nov 23, 2018 0.1040 0.1040 0.0971 0.0971 18,000 -0.00(-2.90%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
Nov 20, 2018 0.0850 0.1030 0.0850 0.1030 9,675 +0.01(+10.16%)
Nov 19, 2018 0.0935 0.0935 0.0930 0.0935 6,400 -0.01(-13.43%)
Nov 16, 2018 0.1099 0.1109 0.1054 0.1080 8,300 -0.00(-3.14%)
Nov 15, 2018 0.1032 0.1116 0.1032 0.1115 9,694 +0.03(+37.32%)
Nov 14, 2018 0.0781 0.0812 0.0750 0.0812 7,084 -0.01(-15.15%)
Nov 12, 2018 0.0957 0.0957 0.0957 0 +0.02(+27.60%)
Nov 09, 2018 0.0701 0.0800 0.0701 0.0750 19,500 -0.01(-11.76%)
Nov 08, 2018 0.0960 0.0960 0.0818 0.0850 4,100 -0.01(-11.46%)
Nov 07, 2018 0.0960 0.0960 0.0960 0.0960 10,000 +0.00(+2.24%)
Nov 06, 2018 0.0960 0.0960 0.0939 0.0939 6,200 +0.00(+4.33%)
Nov 05, 2018 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-10.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+5.04%)
Nov 01, 2018 0.0767 0.1051 0.0767 0.0952 114,450 +0.01(+6.85%)
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%)
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.