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 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.