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 (%)
Dec 31, 2018 0.0840 0.1046 0.0823 0.0955 14,100 +0.02(+20.58%)
Dec 27, 2018 0.0792 0.0792 0.0792 0 -0.00(-1.61%)
Dec 26, 2018 0.0790 0.1058 0.0790 0.0805 11,450 +0.00(+4.14%)
Dec 24, 2018 0.0922 0.0922 0.0773 0.0773 14,200 -0.02(-19.73%)
Dec 21, 2018 0.0881 0.0963 0.0861 0.0963 3,700 +0.01(+11.46%)
Dec 20, 2018 0.0875 0.0875 0.0864 0.0864 2,250 -0.00(-2.70%)
Dec 19, 2018 0.0853 0.1030 0.0853 0.0888 3,425 -0.01(-11.55%)
Dec 18, 2018 0.1039 0.1050 0.0968 0.1004 8,628 -0.00(-4.11%)
Dec 17, 2018 0.1000 0.1047 0.0919 0.1047 15,000 +0.01(+16.33%)
Dec 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 12, 2018 0.1070 0.1070 0.0900 0.0900 11,015 -0.01(-11.76%)
Dec 11, 2018 0.1020 0.1020 0.1020 0.1020 100 -0.00(-0.97%)
Dec 10, 2018 0.0980 0.1030 0.0950 0.1030 9,658 +0.01(+7.29%)
Dec 07, 2018 0.1080 0.1086 0.0960 0.0960 11,600 -0.01(-5.42%)
Dec 06, 2018 0.1000 0.1015 0.1000 0.1015 8,250 +0.02(+20.83%)
Dec 04, 2018 0.1072 0.1120 0.0840 0.0840 42,200 -0.02(-19.39%)
Dec 03, 2018 0.1070 0.1070 0.1042 0.1042 6,200 +0.00(+4.20%)
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%)
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.