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 (%)
Apr 28, 2022 0.0840 0 -0.02(-20.68%)
Apr 25, 2022 0.1059 0 -0.01(-11.75%)
Apr 22, 2022 0.1222 0.1240 0.1200 0.1200 11,639 +0.00(+0.00%)
Apr 20, 2022 0.1200 0 +0.00(+0.00%)
Apr 18, 2022 0.1200 0 +0.01(+6.19%)
Apr 12, 2022 0.1130 76 +0.01(+12.89%)
Apr 04, 2022 0.1001 0 -0.01(-5.21%)
Mar 31, 2022 0.1056 0 -0.00(-1.77%)
Mar 29, 2022 0.1075 67 -0.00(-3.67%)
Mar 28, 2022 0.0930 0.1116 0.0910 0.1116 11,760 +0.01(+8.77%)
Mar 22, 2022 0.1026 40 -0.01(-6.73%)
Mar 18, 2022 0.1100 0 +0.02(+20.75%)
Mar 14, 2022 0.0911 0 -0.02(-17.18%)
Mar 11, 2022 0.1100 0.1100 0.1100 0.1100 700 +0.02(+23.18%)
Mar 09, 2022 0.0893 0 -0.02(-14.79%)
Mar 08, 2022 0.1048 0.1048 0.1048 0.1048 2,590 -0.00(-0.85%)
Mar 01, 2022 0.1057 0 +0.02(+23.63%)
Feb 24, 2022 0.0855 0 -0.00(-5.00%)
Feb 22, 2022 0.0900 0 -0.07(-42.27%)
Feb 18, 2022 0.1559 0 -0.00(-1.33%)
Feb 16, 2022 0.1580 0 -0.02(-10.99%)
Feb 11, 2022 0.1775 0 +0.00(+0.00%)
Feb 07, 2022 0.1775 0 +0.03(+18.33%)
Feb 01, 2022 0.1500 0 -0.00(-0.66%)
Jan 28, 2022 0.1510 0 -0.02(-9.04%)
Jan 21, 2022 0.1660 76 +0.01(+7.79%)
Jan 18, 2022 0.1540 0 -0.04(-21.71%)
Jan 14, 2022 0.1967 0 -0.00(-0.15%)
Jan 13, 2022 0.1970 0.1970 0.1970 0.1970 350 +0.04(+27.92%)
Jan 12, 2022 0.1540 0.1540 0.1540 0.1540 100 +0.00(+0.00%)
Jan 11, 2022 0.1565 0.1565 0.1540 0.1540 807 -0.01(-6.95%)
Jan 10, 2022 0.1539 0.1671 0.1539 0.1655 1,353 -0.03(-13.21%)
Jan 07, 2022 0.1907 0.1907 0.1907 0.1907 751 +0.03(+22.24%)
Jan 06, 2022 0.1560 0.1560 0.1362 0.1560 9,960 -0.01(-7.91%)
Jan 05, 2022 0.1694 0.1694 0.1694 0.1694 500 -0.01(-5.63%)
Jan 03, 2022 0.1795 0.1795 0.1795 0 +0.03(+18.48%)
Dec 31, 2021 0.1487 0.1515 0.1487 0.1515 1,384 -0.01(-7.23%)
Dec 30, 2021 0.1780 0.1780 0.1585 0.1633 989 -0.09(-34.68%)
Dec 27, 2021 0.2500 0.2500 0.2500 113 +0.05(+25.00%)
Dec 23, 2021 0.1850 0.2200 0.1820 0.2000 69,046 +0.07(+51.17%)
Dec 21, 2021 0.1323 0.1323 0.1323 0 -0.01(-9.13%)
Dec 20, 2021 0.1456 0.1456 0.1456 0.1456 10,000 +0.02(+18.76%)
Dec 15, 2021 0.1226 0.1226 0.1226 0 -0.02(-14.03%)
Dec 14, 2021 0.1345 0.1426 0.1333 0.1426 16,200 -0.01(-4.93%)
Dec 13, 2021 0.1705 0.1705 0.1390 0.1500 11,690 -0.04(-22.68%)
Dec 09, 2021 0.1940 0.1940 0.1940 0 +0.02(+9.85%)
Dec 07, 2021 0.1766 0.1766 0.1766 0 +0.01(+3.70%)
Dec 06, 2021 0.1683 0.1703 0.1683 0.1703 2,691 -0.01(-3.73%)
Dec 02, 2021 0.1769 0.1769 0.1769 0 +0.02(+10.84%)
Dec 01, 2021 0.1596 0.1596 0.1596 0.1596 100 -0.01(-6.99%)
Nov 30, 2021 0.1716 0.1716 0.1716 0.1716 4,046 -0.05(-20.99%)
Nov 26, 2021 0.2172 0.2172 0.2172 76 -0.01(-5.73%)
Nov 24, 2021 0.2304 0.2304 0.2304 0.2304 500 -0.00(-0.56%)
Nov 23, 2021 0.2387 0.2387 0.2317 0.2317 358 +0.01(+2.39%)
Nov 19, 2021 0.2263 0.2263 0.2263 0 -0.01(-5.98%)
Nov 17, 2021 0.2407 0.2407 0.2407 0 +0.02(+10.36%)
Nov 12, 2021 0.2181 0.2181 0.2181 23 -0.00(-0.86%)
Nov 05, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 04, 2021 0.2200 0.2200 0.2200 0.2200 1,634 -0.00(-0.23%)
Nov 03, 2021 0.2205 0.2205 0.2205 0.2205 1,025 -0.01(-5.53%)
Nov 02, 2021 0.2218 0.2438 0.2218 0.2334 4,700 -0.01(-2.30%)
Nov 01, 2021 0.2212 0.2389 0.2200 0.2389 1,460 +0.02(+10.50%)
Oct 29, 2021 0.2162 0.2162 0.2162 0.2162 769 -0.00(-1.82%)
Oct 27, 2021 0.2202 0.2202 0.2202 0 -0.02(-9.23%)
Oct 26, 2021 0.2426 0.2426 0.2426 449 -0.01(-4.60%)
Oct 25, 2021 0.2532 0.2543 0.2532 0.2543 221 -0.01(-3.67%)
Oct 22, 2021 0.2125 0.2640 0.2125 0.2640 1,511 +0.01(+2.05%)
Oct 21, 2021 0.2555 0.2587 0.2555 0.2587 10,000 -0.01(-2.38%)
Oct 20, 2021 0.2650 0.2650 0.2650 0.2650 1,012 -0.02(-5.36%)
Oct 19, 2021 0.2397 0.2800 0.2397 0.2800 665 +0.05(+19.66%)
Oct 14, 2021 0.2340 0.2340 0.2340 0 -0.02(-9.65%)
Oct 12, 2021 0.2590 0.2590 0.2590 0 -0.00(-0.12%)
Oct 11, 2021 0.2593 0.2593 0.2593 0.2593 500 -0.02(-5.71%)
Oct 07, 2021 0.2750 0.2750 0.2750 0 +0.02(+6.96%)
Oct 06, 2021 0.2500 0.2571 0.2500 0.2571 1,983 +0.05(+23.96%)
Oct 05, 2021 0.2067 0.2074 0.2067 0.2074 223 +0.00(+1.37%)
Oct 04, 2021 0.2266 0.2266 0.2046 0.2046 39,422 -0.02(-9.07%)
Sep 30, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.60%)
Sep 28, 2021 0.2310 0.2310 0.2310 0 +0.02(+7.44%)
Sep 27, 2021 0.2134 0.2358 0.2134 0.2150 11,759 +0.00(+1.94%)
Sep 23, 2021 0.2109 0.2109 0.2109 2 +0.01(+4.05%)
Sep 22, 2021 0.2027 0.2027 0.2027 0.2027 238 +0.02(+8.11%)
Sep 21, 2021 0.1875 0.1875 0.1875 0.1875 1,237 +0.01(+3.94%)
Sep 17, 2021 0.1804 0.1804 0.1804 50 -0.03(-12.68%)
Sep 16, 2021 0.1812 0.2066 0.1773 0.2066 5,251 +0.01(+3.56%)
Sep 15, 2021 0.2003 0.2003 0.1995 0.1995 57,824 +0.01(+7.84%)
Sep 14, 2021 0.2080 0.2080 0.1801 0.1850 20,279 -0.03(-13.63%)
Sep 10, 2021 0.2142 0.2142 0.2142 25 -0.00(-0.74%)
Sep 09, 2021 0.2158 0.2158 0.2157 0.2158 11,200 -0.03(-11.92%)
Sep 08, 2021 0.2450 0.2450 0.2450 0.2450 1,018 -0.01(-2.08%)
Sep 03, 2021 0.2502 0.2502 0.2502 0 +0.03(+15.25%)
Sep 02, 2021 0.2171 0.2171 0.2171 0.2171 173 -0.03(-11.96%)
Sep 01, 2021 0.2466 0.2466 0.2216 0.2466 457 +0.02(+7.22%)
Aug 31, 2021 0.2457 0.2457 0.2300 0.2300 13,800 -0.01(-3.93%)
Aug 30, 2021 0.2463 0.2500 0.2394 0.2394 21,046 +0.01(+4.09%)
Aug 27, 2021 0.2362 0.2430 0.2206 0.2300 40,292 -0.02(-9.13%)
Aug 25, 2021 0.2531 0.2531 0.2531 0 -0.01(-4.49%)
Aug 24, 2021 0.2617 0.2697 0.2508 0.2650 3,330 -0.01(-2.25%)
Aug 23, 2021 0.2800 0.2800 0.2711 0.2711 2,747 -0.00(-1.02%)
Aug 20, 2021 0.2786 0.2786 0.2739 0.2739 6,215 +0.00(+1.44%)
Aug 19, 2021 0.2850 0.2850 0.2700 0.2700 40,155 -0.01(-5.26%)
Aug 18, 2021 0.3200 0.3200 0.2850 0.2850 6,347 +0.00(+0.00%)
Aug 17, 2021 0.2850 0.2850 0.2850 0.2850 137,016 +0.00(+0.00%)
Aug 16, 2021 0.2850 0.2850 0.2850 0.2850 1,500 -0.00(-0.84%)
Aug 12, 2021 0.2874 0.2874 0.2874 0 -0.01(-3.91%)
Aug 10, 2021 0.2991 0.2991 0.2991 0 +0.01(+3.14%)
Aug 06, 2021 0.2900 0.2900 0.2900 10 -0.01(-2.68%)
Aug 05, 2021 0.2980 0.2980 0.2980 0.2980 588 +0.01(+1.88%)
Aug 04, 2021 0.2925 0.2925 0.2925 0.2925 1,690 -0.02(-6.13%)
Aug 02, 2021 0.3116 0.3116 0.3116 0 +0.01(+3.83%)
Jul 30, 2021 0.3001 0.3001 0.3001 0.3001 5,000 -0.00(-0.37%)
Jul 27, 2021 0.3012 0.3012 0.3012 0 -0.02(-5.87%)
Jul 26, 2021 0.3261 0.3261 0.3200 0.3200 1,769 +0.02(+6.67%)
Jul 23, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-5.66%)
Jul 22, 2021 0.3180 0.3180 0.3180 0.3180 575 +0.03(+8.64%)
Jul 21, 2021 0.2982 0.2982 0.2927 0.2927 691 -0.04(-11.54%)
Jul 20, 2021 0.3308 0.3309 0.3308 0.3309 1,900 +0.03(+11.72%)
Jul 19, 2021 0.3189 0.3189 0.2962 0.2962 1,000 +0.01(+4.59%)
Jul 15, 2021 0.2832 0.2832 0.2832 0 -0.01(-3.28%)
Jul 12, 2021 0.2928 0.2928 0.2928 0 -0.00(-1.41%)
Jul 09, 2021 0.2970 0.2970 0.2970 0.2970 110 +0.01(+3.41%)
Jul 08, 2021 0.2872 0.2872 0.2872 0.2872 321 -0.02(-4.96%)
Jul 06, 2021 0.3022 0.3022 0.3022 0 -0.02(-7.64%)
Jul 02, 2021 0.3272 0.3272 0.3272 0.3272 2,000 +0.03(+9.07%)
Jun 30, 2021 0.3000 0.3000 0.3000 5 +0.01(+3.45%)
Jun 29, 2021 0.2900 0.2900 0.2900 0.2900 1,588 -0.01(-2.03%)
Jun 28, 2021 0.3367 0.3367 0.2960 0.2960 7,638 -0.01(-1.66%)
Jun 25, 2021 0.3010 0.3010 0.3010 0.3010 369 -0.02(-6.96%)
Jun 24, 2021 0.3250 0.3261 0.3235 0.3235 5,196 -0.00(-0.46%)
Jun 23, 2021 0.3215 0.3250 0.3200 0.3250 3,200 +0.01(+1.98%)
Jun 22, 2021 0.2845 0.3187 0.2845 0.3187 9,600 -0.01(-2.60%)
Jun 21, 2021 0.3184 0.3272 0.3184 0.3272 364 +0.01(+1.71%)
Jun 18, 2021 0.3217 0.3217 0.2950 0.3217 6,000 -0.02(-4.79%)
Jun 17, 2021 0.3379 0.3379 0.3379 0.3379 2,010 +0.04(+12.11%)
Jun 16, 2021 0.3415 0.3415 0.3014 0.3014 1,612 -0.03(-8.67%)
Jun 15, 2021 0.2895 0.3300 0.2895 0.3300 2,907 +0.03(+10.26%)
Jun 14, 2021 0.2993 0.2993 0.2993 0.2993 350 -0.01(-3.17%)
Jun 10, 2021 0.3091 0.3091 0.3091 0 -0.02(-6.53%)
Jun 08, 2021 0.3307 0.3307 0.3307 0 -0.00(-0.21%)
Jun 07, 2021 0.3227 0.3314 0.3106 0.3314 9,950 +0.03(+10.10%)
Jun 04, 2021 0.3002 0.3010 0.3000 0.3010 6,417 -0.03(-8.79%)
Jun 03, 2021 0.3375 0.3375 0.3221 0.3300 2,300 +0.01(+2.96%)
Jun 01, 2021 0.3205 0.3205 0.3205 0 +0.01(+3.22%)
May 28, 2021 0.3016 0.3105 0.3016 0.3105 2,706 +0.01(+1.74%)
May 27, 2021 0.3020 0.3100 0.3002 0.3052 8,176 -0.01(-4.21%)
May 26, 2021 0.3350 0.3350 0.3186 0.3186 437 +0.02(+6.95%)
May 25, 2021 0.2979 0.2979 0.2979 0.2979 253 +0.04(+13.70%)
May 24, 2021 0.3245 0.3245 0.2620 0.2620 8,000 -0.04(-13.27%)
May 21, 2021 0.3021 0.3021 0.3021 0.3021 1,000 -0.02(-7.36%)
May 20, 2021 0.3261 0.3261 0.3261 0.3261 253 +0.04(+12.45%)
May 19, 2021 0.2900 0.2900 0.2900 0.2900 153 -0.03(-8.08%)
May 18, 2021 0.3155 0.3155 0.3155 0.3155 190 -0.00(-0.60%)
May 17, 2021 0.3174 0.3399 0.3174 0.3174 3,693 +0.01(+2.95%)
May 14, 2021 0.3391 0.3391 0.3083 0.3083 10,800 +0.01(+4.26%)
May 13, 2021 0.2957 0.2957 0.2957 0.2957 153 -0.01(-4.67%)
May 12, 2021 0.3177 0.3177 0.3101 0.3102 5,241 -0.01(-3.87%)
May 11, 2021 0.3137 0.3227 0.3097 0.3227 886 +0.02(+7.75%)
May 10, 2021 0.2995 0.3580 0.2995 0.2995 731 -0.01(-3.39%)
May 07, 2021 0.3100 0.3101 0.3100 0.3100 6,248 -0.00(-1.40%)
May 06, 2021 0.3329 0.3329 0.3061 0.3144 3,699 -0.04(-10.17%)
May 05, 2021 0.3531 0.3531 0.3490 0.3500 12,500 +0.05(+16.67%)
May 04, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.57%)
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.