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, 2019 0.1035 0.1049 0.1000 0.1000 52,000 +0.01(+6.61%)
Jul 30, 2019 0.0938 0.0938 0.0938 0.0938 4,988 -0.01(-6.20%)
Jul 29, 2019 0.1100 0.1100 0.0921 0.1000 6,660 +0.00(+0.30%)
Jul 26, 2019 0.0997 0.0997 0.0974 0.0997 100,900 -0.00(-0.80%)
Jul 25, 2019 0.1008 0.1008 0.0985 0.1005 200,800 +0.00(+2.24%)
Jul 24, 2019 0.0950 0.1000 0.0950 0.0983 22,005 +0.01(+6.39%)
Jul 23, 2019 0.0860 0.0937 0.0860 0.0924 187,600 +0.00(+0.98%)
Jul 22, 2019 0.0976 0.0990 0.0915 0.0915 4,234 -0.01(-6.35%)
Jul 19, 2019 0.0840 0.1030 0.0840 0.0977 6,500 -0.00(-2.20%)
Jul 18, 2019 0.1030 0.1030 0.0999 0.0999 4,569 +0.00(+2.99%)
Jul 17, 2019 0.1014 0.1014 0.0908 0.0970 32,832 -0.00(-3.00%)
Jul 16, 2019 0.0970 0.1025 0.0970 0.1000 6,195 +0.00(+4.38%)
Jul 15, 2019 0.0987 0.0987 0.0958 0.0958 9,000 +0.00(+1.38%)
Jul 12, 2019 0.0980 0.1017 0.0906 0.0945 11,700 +0.00(+4.07%)
Jul 11, 2019 0.1030 0.1030 0.0905 0.0908 10,100 -0.01(-9.20%)
Jul 10, 2019 0.0954 0.1020 0.0954 0.1000 14,600 +0.00(+4.93%)
Jul 09, 2019 0.1030 0.1030 0.0942 0.0953 104,001 -0.01(-12.49%)
Jul 08, 2019 0.1110 0.1110 0.1041 0.1089 33,750 +0.01(+8.90%)
Jul 05, 2019 0.0920 0.1069 0.0920 0.1000 13,700 +0.00(+1.42%)
Jul 03, 2019 0.1030 0.1030 0.0986 0.0986 700 -0.00(-3.33%)
Jul 02, 2019 0.1110 0.1110 0.1020 0.1020 5,160 -0.01(-11.30%)
Jul 01, 2019 0.1074 0.1150 0.1008 0.1150 24,900 +0.01(+12.41%)
Jun 28, 2019 0.1070 0.1070 0.0957 0.1023 20,300 +0.01(+13.92%)
Jun 27, 2019 0.1049 0.1049 0.0898 0.0898 37,372 -0.01(-8.83%)
Jun 26, 2019 0.0910 0.0988 0.0910 0.0985 10,479 +0.00(+4.12%)
Jun 25, 2019 0.0946 0.0946 0.0946 0.0946 800 -0.01(-12.41%)
Jun 24, 2019 0.0900 0.1080 0.0900 0.1080 400 -0.00(-2.61%)
Jun 21, 2019 0.1140 0.1140 0.0992 0.1109 45,600 +0.01(+5.72%)
Jun 20, 2019 0.1074 0.1074 0.0987 0.1049 2,300 -0.00(-1.13%)
Jun 19, 2019 0.0924 0.1061 0.0924 0.1061 13,948 +0.00(+3.01%)
Jun 18, 2019 0.1000 0.1033 0.1000 0.1030 36,049 -0.01(-6.45%)
Jun 17, 2019 0.1018 0.1101 0.1018 0.1101 625 +0.00(+0.00%)
Jun 14, 2019 0.1160 0.1160 0.0951 0.1101 29,400 +0.01(+5.87%)
Jun 13, 2019 0.1073 0.1073 0.1040 0.1040 16,500 -0.01(-5.45%)
Jun 12, 2019 0.1149 0.1149 0.1100 0.1100 775 -0.00(-4.26%)
Jun 11, 2019 0.1062 0.1179 0.1062 0.1149 29,084 +0.01(+7.08%)
Jun 10, 2019 0.1150 0.1330 0.1073 0.1073 61,240 -0.03(-19.93%)
Jun 07, 2019 0.1340 0.1340 0.1340 0.1340 100 +0.02(+17.24%)
Jun 06, 2019 0.1300 0.1360 0.1143 0.1143 20,000 -0.01(-5.46%)
Jun 05, 2019 0.1185 0.1209 0.1044 0.1209 12,218 +0.00(+0.17%)
Jun 03, 2019 0.1207 0.1207 0.1207 0 +0.02(+14.62%)
May 31, 2019 0.1053 0.1053 0.1053 0.1053 1,000 -0.01(-5.98%)
May 30, 2019 0.1219 0.1219 0.1120 0.1120 11,027 -0.01(-6.74%)
May 29, 2019 0.1184 0.1247 0.1127 0.1201 14,543 +0.01(+9.78%)
May 28, 2019 0.1330 0.1393 0.1094 0.1094 74,402 -0.01(-10.33%)
May 24, 2019 0.1330 0.1330 0.1170 0.1220 17,300 +0.01(+8.54%)
May 23, 2019 0.1150 0.1272 0.1124 0.1124 1,700 -0.02(-13.67%)
May 22, 2019 0.1205 0.1302 0.1205 0.1302 2,200 +0.01(+10.25%)
May 21, 2019 0.1204 0.1204 0.1180 0.1181 3,050 -0.01(-9.15%)
May 20, 2019 0.1350 0.1350 0.1300 0.1300 2,500 +0.02(+14.04%)
May 17, 2019 0.1267 0.1285 0.1140 0.1140 12,600 -0.01(-10.02%)
May 16, 2019 0.1292 0.1292 0.1170 0.1267 3,895 +0.00(+1.93%)
May 15, 2019 0.1200 0.1286 0.1171 0.1243 14,715 -0.00(-3.64%)
May 14, 2019 0.1306 0.1432 0.1280 0.1290 25,789 -0.01(-7.86%)
May 13, 2019 0.1455 0.1500 0.1394 0.1400 25,189 -0.01(-9.09%)
May 10, 2019 0.1533 0.1540 0.1400 0.1540 10,400 +0.00(+0.39%)
May 09, 2019 0.1530 0.1541 0.1440 0.1534 23,740 +0.00(+2.27%)
May 08, 2019 0.1560 0.1560 0.1420 0.1500 15,275 +0.01(+6.16%)
May 07, 2019 0.1470 0.1504 0.1402 0.1413 21,540 -0.02(-10.29%)
May 06, 2019 0.1540 0.1708 0.1499 0.1575 21,117 -0.01(-7.35%)
May 03, 2019 0.1601 0.1850 0.1601 0.1700 16,300 -0.00(-0.70%)
May 02, 2019 0.1842 0.1842 0.1712 0.1712 11,705 -0.01(-6.91%)
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.