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, 2019 0.1077 0.1170 0.1077 0.1100 10,800 +0.01(+12.13%)
Dec 30, 2019 0.1048 0.1050 0.0981 0.0981 32,450 -0.01(-6.57%)
Dec 27, 2019 0.0963 0.1050 0.0963 0.1050 16,800 +0.01(+10.41%)
Dec 23, 2019 0.0951 0.0951 0.0951 0 -0.00(-2.96%)
Dec 20, 2019 0.0980 0.0980 0.0950 0.0980 11,200 -0.01(-8.41%)
Dec 19, 2019 0.1008 0.1070 0.0976 0.1070 26,075 +0.01(+7.00%)
Dec 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+7.53%)
Dec 16, 2019 0.0950 0.1102 0.0930 0.0930 10,140 -0.02(-14.44%)
Dec 13, 2019 0.1087 0.1087 0.1087 0.1087 1,000 -0.01(-5.48%)
Dec 12, 2019 0.1150 0.1150 0.1150 0.1150 8,000 -0.00(-0.35%)
Dec 11, 2019 0.1001 0.1154 0.0963 0.1154 10,999 +0.02(+16.10%)
Dec 10, 2019 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-4.42%)
Dec 09, 2019 0.1040 0.1040 0.1040 0.1040 600 -0.01(-5.88%)
Dec 06, 2019 0.1100 0.1105 0.0950 0.1105 7,200 +0.00(+2.89%)
Dec 05, 2019 0.1074 0.1074 0.1074 0.1074 1,000 +0.01(+7.40%)
Dec 04, 2019 0.1000 0.1000 0.1000 0.1000 10,090 -0.01(-9.91%)
Dec 03, 2019 0.1080 0.1110 0.0998 0.1110 7,003 +0.01(+11.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 27, 2019 0.1005 0.1005 0.0920 0.1000 8,000 -0.00(-4.76%)
Nov 26, 2019 0.0985 0.1050 0.0985 0.1050 6,000 -0.00(-3.05%)
Nov 25, 2019 0.1030 0.1083 0.1030 0.1083 5,050 +0.01(+11.65%)
Nov 22, 2019 0.0949 0.0970 0.0949 0.0970 7,000 -0.01(-6.37%)
Nov 21, 2019 0.1050 0.1050 0.0920 0.1036 17,400 +0.01(+11.76%)
Nov 20, 2019 0.1000 0.1045 0.0927 0.0927 103,441 -0.01(-7.30%)
Nov 19, 2019 0.1016 0.1109 0.1000 0.1000 28,999 -0.00(-3.85%)
Nov 18, 2019 0.1100 0.1100 0.1040 0.1040 12,125 -0.00(-0.95%)
Nov 15, 2019 0.1050 0.1050 0.1001 0.1050 23,200 -0.00(-0.10%)
Nov 14, 2019 0.1051 0.1051 0.1051 0.1051 3,001 +0.00(+1.06%)
Nov 13, 2019 0.1180 0.1180 0.1040 0.1040 25,748 -0.01(-12.46%)
Nov 11, 2019 0.1188 0.1188 0.1188 0 -0.00(-1.00%)
Nov 08, 2019 0.1138 0.1200 0.1138 0.1200 16,800 +0.01(+5.17%)
Nov 07, 2019 0.1140 0.1141 0.1081 0.1141 17,050 +0.01(+8.87%)
Nov 06, 2019 0.1048 0.1048 0.1048 18 +0.00(+0.00%)
Nov 05, 2019 0.1170 0.1170 0.1048 0.1048 2,100 -0.02(-14.80%)
Nov 04, 2019 0.1140 0.1230 0.1140 0.1230 1,500 +0.00(+2.50%)
Nov 01, 2019 0.1200 0.1240 0.1200 0.1200 140,800 -0.01(-8.26%)
Oct 31, 2019 0.1170 0.1308 0.1170 0.1308 1,784 +0.01(+4.64%)
Oct 29, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.75%)
Oct 28, 2019 0.1233 0.1355 0.1151 0.1355 17,741 +0.02(+12.92%)
Oct 25, 2019 0.1331 0.1370 0.1100 0.1200 79,100 -0.01(-9.84%)
Oct 24, 2019 0.1150 0.1380 0.1130 0.1331 27,350 -0.00(-0.67%)
Oct 23, 2019 0.1221 0.1349 0.1150 0.1340 55,411 +0.01(+11.67%)
Oct 22, 2019 0.1066 0.1200 0.1057 0.1200 8,830 +0.00(+2.74%)
Oct 21, 2019 0.1037 0.1270 0.1037 0.1168 18,048 -0.00(-1.77%)
Oct 18, 2019 0.1144 0.1189 0.1144 0.1189 2,000 +0.01(+13.13%)
Oct 17, 2019 0.1027 0.1118 0.1020 0.1051 8,464 +0.01(+5.00%)
Oct 16, 2019 0.1149 0.1149 0.1001 0.1001 2,860 -0.00(-3.29%)
Oct 15, 2019 0.1170 0.1170 0.1035 0.1035 23,273 -0.03(-20.93%)
Oct 14, 2019 0.1309 0.1309 0.1309 0.1309 1,200 +0.02(+13.53%)
Oct 11, 2019 0.1050 0.1153 0.1050 0.1153 10,300 +0.02(+21.11%)
Oct 10, 2019 0.1030 0.1030 0.0952 0.0952 1,366 +0.00(+0.32%)
Oct 09, 2019 0.0920 0.0949 0.0920 0.0949 2,169 -0.00(-1.66%)
Oct 08, 2019 0.1110 0.1110 0.0965 0.0965 19,125 -0.00(-3.79%)
Oct 07, 2019 0.1001 0.1178 0.0980 0.1003 5,805 -0.00(-2.24%)
Oct 04, 2019 0.1010 0.1087 0.1010 0.1026 4,100 -0.00(-4.47%)
Oct 03, 2019 0.1200 0.1234 0.1074 0.1074 63,172 -0.02(-12.33%)
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.