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 (%)
Sep 30, 2019 0.1285 0.1285 0.1285 0 +0.01(+4.73%)
Sep 27, 2019 0.1170 0.1337 0.1170 0.1227 13,000 -0.01(-4.36%)
Sep 26, 2019 0.1440 0.1440 0.1283 0.1283 19,175 -0.01(-8.94%)
Sep 25, 2019 0.1338 0.1409 0.1268 0.1409 301,435 +0.02(+17.61%)
Sep 24, 2019 0.1225 0.1225 0.1192 0.1198 65,430 -0.00(-2.20%)
Sep 23, 2019 0.1213 0.1293 0.1150 0.1225 10,560 -0.01(-5.77%)
Sep 20, 2019 0.1395 0.1395 0.1300 0.1300 2,500 +0.00(+0.00%)
Sep 19, 2019 0.1274 0.1340 0.1270 0.1300 14,689 -0.00(-1.22%)
Sep 18, 2019 0.1340 0.1360 0.1266 0.1316 39,340 -0.00(-3.24%)
Sep 17, 2019 0.1300 0.1399 0.1291 0.1360 27,497 -0.00(-2.86%)
Sep 16, 2019 0.1413 0.1413 0.1358 0.1400 15,046 +0.00(+3.32%)
Sep 13, 2019 0.1417 0.1417 0.1355 0.1355 9,500 +0.00(+0.59%)
Sep 12, 2019 0.1347 0.1420 0.1310 0.1347 23,540 -0.01(-4.13%)
Sep 11, 2019 0.1430 0.1500 0.1364 0.1405 109,183 +0.00(+0.43%)
Sep 10, 2019 0.1417 0.1417 0.1272 0.1399 134,125 +0.01(+11.92%)
Sep 09, 2019 0.1140 0.1279 0.1140 0.1250 5,636 +0.02(+19.39%)
Sep 06, 2019 0.1150 0.1200 0.1047 0.1047 24,000 +0.01(+7.94%)
Sep 05, 2019 0.1000 0.1000 0.0970 0.0970 366,100 -0.00(-1.92%)
Sep 04, 2019 0.0989 0.0989 0.0989 0.0989 650 +0.01(+16.22%)
Sep 03, 2019 0.1010 0.1010 0.0850 0.0851 16,600 -0.01(-5.65%)
Aug 29, 2019 0.0902 0.0902 0.0902 0 -0.00(-1.31%)
Aug 28, 2019 0.0802 0.0914 0.0802 0.0914 20,407 +0.01(+11.87%)
Aug 27, 2019 0.0817 0.0817 0.0817 0.0817 851 +0.00(+0.86%)
Aug 26, 2019 0.0814 0.0898 0.0810 0.0810 51,460 -0.01(-7.85%)
Aug 22, 2019 0.0879 0.0879 0.0879 0 -0.01(-5.48%)
Aug 21, 2019 0.0930 0.0950 0.0930 0.0930 94,600 +0.00(+3.33%)
Aug 20, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.00(+4.65%)
Aug 16, 2019 0.0860 0.0860 0.0860 0 -0.01(-6.52%)
Aug 15, 2019 0.0920 0.0920 0.0920 0.0920 6,500 +0.01(+8.36%)
Aug 14, 2019 0.0816 0.0849 0.0816 0.0849 2,501 -0.00(-5.35%)
Aug 13, 2019 0.0901 0.0960 0.0890 0.0897 81,325 -0.00(-2.50%)
Aug 12, 2019 0.0870 0.0920 0.0800 0.0920 19,408 -0.00(-4.17%)
Aug 09, 2019 0.0859 0.0960 0.0859 0.0960 9,800 -0.00(-0.72%)
Aug 08, 2019 0.0967 0.0967 0.0967 0.0967 500 +0.00(+0.00%)
Aug 07, 2019 0.0988 0.0988 0.0949 0.0967 7,350 -0.00(-2.13%)
Aug 06, 2019 0.0950 0.0988 0.0932 0.0988 31,500 -0.01(-5.73%)
Aug 05, 2019 0.0998 0.1048 0.0998 0.1048 26,500 +0.01(+6.50%)
Aug 02, 2019 0.1060 0.1060 0.0984 0.0984 24,700 -0.00(-1.70%)
Aug 01, 2019 0.0915 0.1001 0.0915 0.1001 21,800 +0.00(+0.10%)
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%)
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.