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
Streaming Delayed 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 30, 2021 0.3443 0.3443 0.3079 0.3079 900 -0.02(-4.97%)
Apr 29, 2021 0.3240 0.3240 0.3240 153 +0.00(+0.00%)
Apr 28, 2021 0.3240 0.3240 0.3240 0.3240 9,000 +0.02(+4.89%)
Apr 27, 2021 0.2962 0.3089 0.2962 0.3089 9,254 -0.02(-5.27%)
Apr 23, 2021 0.3261 0.3261 0.3261 0 +0.00(+0.00%)
Apr 22, 2021 0.3261 0.3261 0.3261 0.3261 160 +0.00(+0.34%)
Apr 20, 2021 0.3250 0.3250 0.3250 0 +0.01(+4.50%)
Apr 19, 2021 0.3116 0.3116 0.3110 0.3110 538 -0.02(-6.80%)
Apr 16, 2021 0.3487 0.3487 0.3337 0.3337 10,900 +0.03(+10.57%)
Apr 15, 2021 0.3018 0.3018 0.3018 0.3018 923 -0.00(-0.56%)
Apr 14, 2021 0.3024 0.3312 0.3014 0.3035 11,248 +0.01(+4.26%)
Apr 13, 2021 0.2906 0.2911 0.2903 0.2911 1,392 -0.01(-2.97%)
Apr 12, 2021 0.2755 0.3000 0.2755 0.3000 953 -0.02(-6.25%)
Apr 09, 2021 0.2917 0.3210 0.2917 0.3200 5,800 +0.03(+8.77%)
Apr 08, 2021 0.2942 0.2942 0.2942 15 +0.00(+0.00%)
Apr 06, 2021 0.2942 0.2942 0.2942 0 -0.01(-3.38%)
Apr 05, 2021 0.3515 0.3515 0.3045 0.3045 4,246 +0.01(+4.39%)
Mar 31, 2021 0.2917 0.2917 0.2917 0 +0.00(+0.00%)
Mar 30, 2021 0.2917 0.2917 0.2917 0.2917 500 +0.00(+1.11%)
Mar 29, 2021 0.2759 0.2885 0.2759 0.2885 306 -0.04(-12.50%)
Mar 26, 2021 0.2980 0.3297 0.2961 0.3297 5,400 -0.02(-5.99%)
Mar 25, 2021 0.3507 0.3507 0.2730 0.3507 1,226 +0.06(+22.49%)
Mar 24, 2021 0.2942 0.2942 0.2863 0.2863 425 -0.03(-10.53%)
Mar 23, 2021 0.3200 0.3200 0.3200 0.3200 500 -0.00(-1.30%)
Mar 22, 2021 0.3000 0.3271 0.3000 0.3242 14,350 +0.01(+4.58%)
Mar 19, 2021 0.3100 0.3100 0.3100 0.3100 1,800 +0.00(+1.21%)
Mar 18, 2021 0.3328 0.3328 0.3046 0.3063 6,911 -0.03(-8.40%)
Mar 17, 2021 0.3221 0.3441 0.3221 0.3344 6,944 -0.01(-3.46%)
Mar 16, 2021 0.3530 0.3668 0.3292 0.3464 5,087 +0.02(+6.81%)
Mar 15, 2021 0.3248 0.3248 0.3000 0.3243 700 +0.02(+5.50%)
Mar 12, 2021 0.3418 0.3418 0.3074 0.3074 1,000 -0.01(-3.58%)
Mar 11, 2021 0.3597 0.3631 0.3152 0.3188 6,065 -0.03(-8.91%)
Mar 10, 2021 0.3165 0.3500 0.3165 0.3500 2,778 +0.03(+10.58%)
Mar 09, 2021 0.3210 0.3365 0.2822 0.3165 7,518 -0.03(-9.93%)
Mar 08, 2021 0.3100 0.3786 0.2882 0.3514 49,700 +0.07(+25.19%)
Mar 05, 2021 0.3861 0.3887 0.2693 0.2807 13,800 -0.05(-14.65%)
Mar 04, 2021 0.3543 0.3689 0.3271 0.3289 71,875 -0.03(-7.61%)
Mar 03, 2021 0.3569 0.3906 0.3546 0.3560 2,945 -0.02(-4.04%)
Mar 02, 2021 0.3781 0.3800 0.3710 0.3710 13,088 -0.02(-5.62%)
Mar 01, 2021 0.3656 0.4110 0.3656 0.3931 9,235 +0.02(+4.44%)
Feb 26, 2021 0.3764 0.3764 0.3764 5 +0.00(+0.00%)
Feb 25, 2021 0.3925 0.3925 0.3764 0.3764 17,794 -0.02(-5.55%)
Feb 24, 2021 0.3985 0.3985 0.3985 0.3985 638 +0.05(+14.09%)
Feb 23, 2021 0.3529 0.3965 0.3493 0.3493 3,099 -0.02(-6.40%)
Feb 22, 2021 0.3900 0.3949 0.3714 0.3732 19,100 -0.00(-0.90%)
Feb 19, 2021 0.4048 0.4048 0.3766 0.3766 1,000 -0.01(-3.19%)
Feb 18, 2021 0.3562 0.4110 0.3562 0.3890 6,720 +0.02(+5.14%)
Feb 17, 2021 0.3771 0.4098 0.3700 0.3700 41,217 -0.03(-7.50%)
Feb 16, 2021 0.4217 0.4400 0.4000 0.4000 16,172 -0.02(-5.15%)
Feb 12, 2021 0.4412 0.4416 0.4200 0.4217 15,900 -0.02(-4.16%)
Feb 11, 2021 0.4000 0.4429 0.4000 0.4400 5,376 +0.01(+2.33%)
Feb 10, 2021 0.3943 0.4361 0.3943 0.4300 18,431 -0.01(-2.38%)
Feb 09, 2021 0.4467 0.4467 0.4083 0.4405 17,409 +0.01(+2.25%)
Feb 08, 2021 0.4500 0.4675 0.4308 0.4308 51,616 -0.01(-2.09%)
Feb 05, 2021 0.4000 0.4400 0.3899 0.4400 93,500 +0.08(+22.22%)
Feb 04, 2021 0.3468 0.3752 0.3454 0.3600 7,188 -0.01(-2.70%)
Feb 03, 2021 0.3750 0.3838 0.3700 0.3700 11,304 +0.00(+0.16%)
Feb 02, 2021 0.3246 0.3694 0.3246 0.3694 12,996 -0.00(-0.65%)
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.