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 (%)
Jun 29, 2018 0.2710 0.2710 0.2540 0.2540 5,500 -0.01(-2.31%)
Jun 28, 2018 0.2667 0.2717 0.2500 0.2600 4,183 +0.01(+4.00%)
Jun 27, 2018 0.2725 0.2760 0.2500 0.2500 8,605 -0.02(-7.06%)
Jun 26, 2018 0.2727 0.2800 0.2690 0.2690 11,101 -0.00(-1.79%)
Jun 25, 2018 0.2780 0.2877 0.2739 0.2739 2,846 -0.02(-7.40%)
Jun 22, 2018 0.3120 0.3200 0.2836 0.2958 5,188 -0.01(-4.61%)
Jun 21, 2018 0.2824 0.3230 0.2800 0.3101 25,014 +0.03(+10.83%)
Jun 20, 2018 0.2690 0.2950 0.2650 0.2798 16,204 +0.02(+6.71%)
Jun 19, 2018 0.3130 0.3130 0.2578 0.2622 72,577 -0.03(-10.33%)
Jun 18, 2018 0.2990 0.3102 0.2900 0.2924 23,837 -0.03(-8.74%)
Jun 15, 2018 0.3343 0.3010 0.3204 107,192 -0.01(-4.16%)
Jun 14, 2018 0.3441 0.3588 0.3256 0.3343 78,732 -0.01(-4.07%)
Jun 13, 2018 0.3636 0.3780 0.3485 0.3485 585,668 -0.02(-4.52%)
Jun 12, 2018 0.3502 0.3650 0.3400 0.3650 277,645 +0.03(+10.27%)
Jun 11, 2018 0.3325 0.3325 0.3310 0.3310 884 -0.01(-1.49%)
Jun 08, 2018 0.3360 0.3360 0.3360 0.3360 15,000 -0.01(-2.89%)
Jun 07, 2018 0.3500 0.3500 0.3400 0.3460 7,851 -0.03(-6.99%)
Jun 06, 2018 0.3701 0.3720 0.3693 0.3720 3,190 +0.01(+3.33%)
Jun 05, 2018 0.3470 0.3600 0.3470 0.3600 16,200 +0.03(+7.49%)
Jun 04, 2018 0.3445 0.3445 0.3349 0.3349 5,900 +0.00(+0.36%)
Jun 01, 2018 0.2989 0.3337 0.2957 0.3337 42,900 +0.06(+22.73%)
May 31, 2018 0.2728 0.2728 0.2719 0.2719 1,450 +0.01(+1.99%)
May 30, 2018 0.2488 0.2762 0.2488 0.2666 20,800 -0.01(-4.20%)
May 29, 2018 0.2783 0.2783 0.2783 0.2783 200 -0.01(-3.03%)
May 25, 2018 0.2870 0.2870 0.2870 0 -0.02(-5.69%)
May 24, 2018 0.2833 0.3043 0.2833 0.3043 1,995 +0.01(+4.93%)
May 22, 2018 0.2900 0.2900 0.2900 75 +0.02(+7.11%)
May 21, 2018 0.2518 0.2707 0.2518 0.2707 1,030 +0.00(+1.03%)
May 17, 2018 0.2680 0.2680 0.2680 0 -0.01(-3.94%)
May 16, 2018 0.2860 0.2860 0.2550 0.2790 1,270 +0.01(+2.12%)
May 15, 2018 0.2696 0.2732 0.2696 0.2732 2,100 -0.01(-2.43%)
May 14, 2018 0.2900 0.2900 0.2610 0.2800 8,600 -0.01(-1.89%)
May 11, 2018 0.2680 0.2854 0.2680 0.2854 2,560 +0.01(+2.62%)
May 10, 2018 0.2700 0.2800 0.2700 0.2781 31,505 +0.01(+3.69%)
May 08, 2018 0.2682 0.2682 0.2682 0 +0.02(+8.10%)
May 07, 2018 0.2741 0.2750 0.2471 0.2481 19,460 -0.02(-8.45%)
May 04, 2018 0.2931 0.2931 0.2710 0.2710 4,500 -0.03(-9.67%)
May 03, 2018 0.3210 0.3260 0.3000 0.3000 1,950 -0.02(-5.60%)
May 02, 2018 0.3100 0.3178 0.2913 0.3178 34,368 +0.01(+2.52%)
May 01, 2018 0.3206 0.3206 0.3100 0.3100 1,000 -0.02(-5.75%)
Apr 30, 2018 0.3481 0.3481 0.3257 0.3289 13,193 -0.02(-5.70%)
Apr 27, 2018 0.3486 0.3590 0.3471 0.3488 4,900 +0.01(+1.51%)
Apr 26, 2018 0.3560 0.3569 0.3436 0.3436 19,300 -0.01(-2.80%)
Apr 25, 2018 0.3738 0.3800 0.3440 0.3535 69,105 -0.00(-0.70%)
Apr 24, 2018 0.3750 0.3780 0.3313 0.3560 101,955 -0.02(-4.30%)
Apr 23, 2018 0.4000 0.4100 0.3542 0.3720 130,424 -0.02(-4.62%)
Apr 20, 2018 0.3612 0.3913 0.3612 0.3900 47,560 -0.00(-0.03%)
Apr 19, 2018 0.3860 0.3994 0.3740 0.3901 110,670 +0.02(+6.58%)
Apr 18, 2018 0.3830 0.3830 0.3500 0.3660 124,098 -0.01(-2.03%)
Apr 17, 2018 0.3849 0.3950 0.3610 0.3736 114,466 -0.01(-2.89%)
Apr 16, 2018 0.3926 0.4003 0.3555 0.3847 160,145 -0.01(-1.99%)
Apr 13, 2018 0.4083 0.4171 0.3776 0.3925 175,083 -0.01(-1.73%)
Apr 12, 2018 0.3994 0.4102 0.3857 0.3994 157,981 -0.00(-0.35%)
Apr 11, 2018 0.3946 0.4060 0.3790 0.4008 161,987 +0.01(+1.29%)
Apr 10, 2018 0.3942 0.4152 0.3590 0.3957 169,695 +0.00(+0.63%)
Apr 09, 2018 0.4050 0.4130 0.3760 0.3932 144,962 +0.00(+0.62%)
Apr 06, 2018 0.4110 0.4220 0.3700 0.3908 130,105 -0.01(-2.96%)
Apr 05, 2018 0.4172 0.4237 0.3890 0.4027 94,290 +0.01(+3.26%)
Apr 04, 2018 0.3796 0.3960 0.3796 0.3900 31,275 +0.01(+2.63%)
Apr 03, 2018 0.4305 0.4305 0.3800 0.3800 45,930 -0.01(-2.80%)
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.