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 (%)
Mar 29, 2019 0.2152 0.2152 0.2036 0.2036 26,000 -0.00(-1.02%)
Mar 28, 2019 0.2062 0.2184 0.1989 0.2057 39,495 +0.01(+2.85%)
Mar 27, 2019 0.2480 0.2480 0.1800 0.2000 88,070 -0.05(-19.48%)
Mar 26, 2019 0.2444 0.2500 0.2406 0.2484 14,766 -0.00(-0.64%)
Mar 25, 2019 0.2370 0.2593 0.2370 0.2500 154,556 +0.00(+2.00%)
Mar 22, 2019 0.2273 0.2557 0.2273 0.2451 139,700 +0.04(+20.56%)
Mar 21, 2019 0.1970 0.2155 0.1965 0.2033 87,325 +0.02(+9.13%)
Mar 20, 2019 0.1846 0.1892 0.1821 0.1863 9,369 +0.01(+3.50%)
Mar 19, 2019 0.1840 0.1897 0.1789 0.1800 47,465 +0.01(+6.89%)
Mar 18, 2019 0.1700 0.1754 0.1670 0.1684 29,702 +0.02(+12.27%)
Mar 15, 2019 0.1699 0.1699 0.1490 0.1500 6,600 -0.01(-5.00%)
Mar 14, 2019 0.1595 0.1595 0.1450 0.1579 12,896 +0.01(+6.40%)
Mar 13, 2019 0.1552 0.1580 0.1484 0.1484 9,435 -0.01(-4.38%)
Mar 12, 2019 0.1682 0.1738 0.1552 0.1552 22,111 -0.00(-3.00%)
Mar 11, 2019 0.1429 0.1600 0.1429 0.1600 9,231 +0.02(+14.04%)
Mar 08, 2019 0.1746 0.1746 0.1317 0.1403 141,200 -0.03(-18.67%)
Mar 07, 2019 0.1672 0.1752 0.1538 0.1725 48,330 +0.02(+10.44%)
Mar 06, 2019 0.1500 0.1621 0.1500 0.1562 58,493 +0.02(+12.29%)
Mar 05, 2019 0.1424 0.1479 0.1338 0.1391 20,282 +0.01(+4.12%)
Mar 04, 2019 0.1289 0.1336 0.1270 0.1336 14,250 +0.00(+0.83%)
Mar 01, 2019 0.1300 0.1325 0.1210 0.1325 10,500 +0.00(+1.22%)
Feb 28, 2019 0.1231 0.1309 0.1231 0.1309 10,123 -0.00(-3.04%)
Feb 27, 2019 0.1266 0.1350 0.1266 0.1350 2,300 +0.00(+3.05%)
Feb 26, 2019 0.1419 0.1419 0.1300 0.1310 32,462 +0.01(+8.89%)
Feb 25, 2019 0.1281 0.1348 0.1203 0.1203 147,962 -0.00(-1.47%)
Feb 22, 2019 0.1221 0.1221 0.1221 0.1221 500 +0.01(+6.73%)
Feb 21, 2019 0.1117 0.1183 0.1117 0.1144 12,737 -0.01(-4.67%)
Feb 20, 2019 0.1106 0.1200 0.1106 0.1200 13,085 -0.01(-7.62%)
Feb 19, 2019 0.1340 0.1345 0.1153 0.1299 28,294 -0.00(-3.06%)
Feb 15, 2019 0.1187 0.1340 0.1187 0.1340 27,000 +0.00(+0.90%)
Feb 14, 2019 0.1328 0.1328 0.1328 0.1328 7,212 -0.00(-1.34%)
Feb 13, 2019 0.1349 0.1349 0.1220 0.1346 33,742 +0.00(+3.38%)
Feb 12, 2019 0.1400 0.1400 0.1201 0.1302 16,020 -0.01(-6.87%)
Feb 11, 2019 0.1412 0.1479 0.1354 0.1398 13,248 +0.00(+2.72%)
Feb 08, 2019 0.1414 0.1419 0.1300 0.1361 14,000 +0.01(+4.69%)
Feb 07, 2019 0.1377 0.1399 0.1300 0.1300 22,982 -0.02(-10.53%)
Feb 06, 2019 0.1463 0.1463 0.1385 0.1453 9,683 -0.00(-0.27%)
Feb 05, 2019 0.1500 0.1500 0.1345 0.1457 12,533 -0.00(-0.14%)
Feb 04, 2019 0.1529 0.1529 0.1322 0.1459 60,050 +0.01(+5.88%)
Feb 01, 2019 0.1392 0.1472 0.1378 0.1378 25,700 -0.00(-0.22%)
Jan 31, 2019 0.1300 0.1465 0.1300 0.1381 14,634 +0.00(+3.06%)
Jan 30, 2019 0.1490 0.1520 0.1340 0.1340 58,500 +0.00(+3.24%)
Jan 29, 2019 0.1376 0.1451 0.1298 0.1298 5,099 -0.00(-0.15%)
Jan 28, 2019 0.1400 0.1400 0.1260 0.1300 8,321 +0.00(+0.00%)
Jan 25, 2019 0.1387 0.1410 0.1300 0.1300 19,900 -0.01(-6.94%)
Jan 24, 2019 0.1240 0.1397 0.1240 0.1397 42,600 +0.02(+12.66%)
Jan 23, 2019 0.1400 0.1400 0.1240 0.1240 15,920 -0.01(-9.29%)
Jan 22, 2019 0.1435 0.1490 0.1329 0.1367 55,510 -0.01(-6.31%)
Jan 18, 2019 0.1390 0.1459 0.1325 0.1459 44,400 +0.01(+11.37%)
Jan 17, 2019 0.1500 0.1560 0.1300 0.1310 67,100 -0.02(-12.61%)
Jan 16, 2019 0.1560 0.1560 0.1497 0.1499 50,002 -0.01(-3.91%)
Jan 15, 2019 0.1528 0.1561 0.1340 0.1560 76,310 +0.01(+7.59%)
Jan 14, 2019 0.1314 0.1500 0.1306 0.1450 79,890 +0.01(+11.03%)
Jan 11, 2019 0.1305 0.1340 0.1269 0.1306 25,400 +0.01(+4.98%)
Jan 10, 2019 0.1320 0.1320 0.1200 0.1244 31,750 +0.01(+8.17%)
Jan 09, 2019 0.1059 0.1340 0.1059 0.1150 218,617 +0.02(+18.80%)
Jan 08, 2019 0.1020 0.1020 0.0968 0.0968 10,000 +0.01(+7.56%)
Jan 07, 2019 0.0885 0.1055 0.0784 0.0900 9,871 -0.01(-10.89%)
Jan 04, 2019 0.1134 0.1134 0.1000 0.1010 19,800 +0.00(+1.00%)
Jan 03, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
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.