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 (%)
Aug 31, 2018 0.1890 0.1890 0.1890 0 -0.01(-4.40%)
Aug 30, 2018 0.1981 0.2000 0.1890 0.1977 20,885 -0.01(-4.17%)
Aug 29, 2018 0.2224 0.2300 0.2000 0.2063 32,532 -0.01(-6.23%)
Aug 28, 2018 0.1995 0.2200 0.1968 0.2200 33,525 +0.02(+10.00%)
Aug 27, 2018 0.2000 0.2178 0.2000 0.2000 39,605 +0.00(+0.00%)
Aug 24, 2018 0.2272 0.2276 0.1980 0.2000 68,000 -0.02(-10.71%)
Aug 23, 2018 0.2050 0.2250 0.2000 0.2240 61,561 +0.02(+12.00%)
Aug 22, 2018 0.2169 0.2208 0.1983 0.2000 64,599 -0.01(-6.98%)
Aug 21, 2018 0.2200 0.2348 0.2150 0.2150 67,067 -0.00(-2.09%)
Aug 20, 2018 0.2086 0.2200 0.2000 0.2196 60,521 +0.01(+7.12%)
Aug 17, 2018 0.1900 0.2050 0.1900 0.2050 39,000 +0.02(+8.98%)
Aug 16, 2018 0.1920 0.1920 0.1800 0.1881 29,564 +0.02(+10.65%)
Aug 15, 2018 0.2002 0.2100 0.1690 0.1700 69,328 -0.03(-15.59%)
Aug 14, 2018 0.1778 0.2040 0.1778 0.2014 167,221 +0.02(+11.89%)
Aug 13, 2018 0.1730 0.1800 0.1693 0.1800 19,000 +0.01(+8.24%)
Aug 10, 2018 0.1825 0.1825 0.1631 0.1663 73,600 -0.01(-8.12%)
Aug 09, 2018 0.2100 0.2102 0.1480 0.1810 38,897 -0.03(-14.98%)
Aug 08, 2018 0.2163 0.2163 0.2126 0.2129 7,212 -0.00(-1.89%)
Aug 07, 2018 0.2284 0.2284 0.2103 0.2170 12,030 -0.00(-1.36%)
Aug 06, 2018 0.2480 0.2480 0.2200 0.2200 1,349 -0.01(-5.86%)
Aug 03, 2018 0.2490 0.2490 0.2159 0.2337 11,200 -0.01(-4.18%)
Aug 02, 2018 0.2500 0.2500 0.2400 0.2439 14,336 -0.01(-4.69%)
Aug 01, 2018 0.2557 0.2571 0.2557 0.2559 55,119 +0.01(+3.19%)
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%)
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.