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 (%)
Jul 31, 2018 0.2696 0.2696 0.2480 0.2480 23,821 -0.01(-5.67%)
Jul 30, 2018 0.2683 0.2707 0.2600 0.2629 7,462 -0.01(-2.59%)
Jul 27, 2018 0.2704 0.2730 0.2589 0.2699 53,500 -0.00(-0.57%)
Jul 26, 2018 0.2600 0.2800 0.2600 0.2715 61,019 +0.00(+0.54%)
Jul 25, 2018 0.2769 0.2769 0.2601 0.2700 7,654 -0.01(-3.23%)
Jul 24, 2018 0.2780 0.2790 0.2600 0.2790 15,015 +0.02(+7.31%)
Jul 23, 2018 0.2713 0.2790 0.2572 0.2600 30,174 -0.02(-6.94%)
Jul 20, 2018 0.2704 0.2800 0.2668 0.2794 116,665 +0.01(+1.97%)
Jul 19, 2018 0.2737 0.2812 0.2636 0.2740 34,353 -0.01(-3.32%)
Jul 18, 2018 0.2690 0.2839 0.2600 0.2834 21,294 +0.02(+7.60%)
Jul 17, 2018 0.3020 0.3020 0.2600 0.2634 25,700 -0.02(-8.10%)
Jul 16, 2018 0.2988 0.3000 0.2797 0.2866 23,726 -0.01(-2.72%)
Jul 13, 2018 0.3007 0.3007 0.2868 0.2946 37,874 +0.00(+1.59%)
Jul 12, 2018 0.2874 0.3090 0.2830 0.2900 27,630 -0.02(-7.05%)
Jul 11, 2018 0.3199 0.3199 0.2950 0.3120 36,922 -0.00(-0.10%)
Jul 10, 2018 0.3027 0.3123 0.2981 0.3123 3,950 +0.01(+3.62%)
Jul 09, 2018 0.2971 0.3014 0.2957 0.3014 12,061 +0.03(+9.44%)
Jul 06, 2018 0.2540 0.2754 0.2540 0.2754 8,351 +0.02(+7.20%)
Jul 05, 2018 0.2600 0.2680 0.2569 0.2569 3,680 -0.01(-4.18%)
Jul 03, 2018 0.2681 0.2681 0.2681 0 -0.02(-5.60%)
Jul 02, 2018 0.2500 0.2936 0.2486 0.2840 23,330 +0.03(+11.81%)
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%)
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.