Skip to main content

Bolt Metals Corp (CSE: BOLT )

0.3200 +0.0300 (+10.34%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1450 0.1500 0.1350 0.1450 12,500 -0.03(-14.71%)
Nov 29, 2018 0.1550 0.1700 0.1500 0.1700 65,833 +0.02(+9.68%)
Nov 28, 2018 0.1850 0.1850 0.1350 0.1550 169,162 -0.04(-18.42%)
Nov 27, 2018 0.1600 0.1900 0.1600 0.1900 312,980 +0.03(+18.75%)
Nov 26, 2018 0.1250 0.1600 0.1250 0.1600 62,750 +0.01(+3.23%)
Nov 23, 2018 0.1550 0.1550 0.1300 0.1550 64,700 +0.01(+3.33%)
Nov 22, 2018 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1500 0.1400 0.1500 26,400 +0.01(+3.45%)
Nov 20, 2018 0.1450 0.1500 0.1300 0.1450 56,500 +0.00(+0.00%)
Nov 19, 2018 0.1450 0.1450 0.1450 0.1450 14,900 +0.00(+0.00%)
Nov 16, 2018 0.1450 0.1450 0.1250 0.1450 107,000 +0.00(+0.00%)
Nov 15, 2018 0.1500 0.1500 0.1400 0.1450 351,100 +0.02(+16.00%)
Nov 14, 2018 0.1100 0.1250 0.1100 0.1250 16,042 +0.01(+4.17%)
Nov 13, 2018 0.1200 0.1200 0.1200 0.1200 19,000 -0.01(-4.00%)
Nov 12, 2018 0.1000 0.1250 0.1000 0.1250 9,500 +0.02(+25.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Nov 07, 2018 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Nov 06, 2018 0.1250 0.1300 0.1200 0.1300 87,000 +0.01(+8.33%)
Nov 05, 2018 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Nov 02, 2018 0.1250 0.1350 0.1250 0.1250 21,500 -0.01(-7.41%)
Nov 01, 2018 0.1200 0.1350 0.1200 0.1350 197,432 +0.02(+17.39%)
Oct 31, 2018 0.1100 0.1150 0.1100 0.1150 7,869 +0.01(+9.52%)
Oct 30, 2018 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Oct 29, 2018 0.1050 0.1100 0.1050 0.1100 23,301 +0.01(+4.76%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1050 38,600 -0.01(-4.55%)
Oct 25, 2018 0.1150 0.1200 0.1050 0.1100 238,300 +0.01(+10.00%)
Oct 24, 2018 0.1100 0.1150 0.1000 0.1000 30,500 -0.01(-9.09%)
Oct 23, 2018 0.1100 0.1200 0.1000 0.1100 154,127 -0.01(-8.33%)
Oct 22, 2018 0.1200 0.1200 0.1100 0.1200 137,525 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1200 0.1100 0.1200 30,600 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1200 0.1200 0.1200 27,781 +0.00(+0.00%)
Oct 17, 2018 0.1300 0.1300 0.1200 0.1200 2,037 -0.01(-7.69%)
Oct 16, 2018 0.1200 0.1300 0.1200 0.1300 73,000 +0.01(+8.33%)
Oct 15, 2018 0.1250 0.1350 0.1200 0.1200 38,480 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1200 0.1150 0.1200 69,300 +0.00(+0.00%)
Oct 11, 2018 0.1400 0.1400 0.1200 0.1200 58,600 -0.02(-17.24%)
Oct 10, 2018 0.1350 0.1450 0.1300 0.1450 106,500 -0.01(-3.33%)
Oct 09, 2018 0.1450 0.1550 0.1450 0.1500 26,551 +0.01(+11.11%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 04, 2018 0.1600 0.1600 0.1450 0.1450 7,247 -0.01(-3.33%)
Oct 03, 2018 0.1400 0.1550 0.1400 0.1500 223,900 -0.01(-6.25%)
Oct 02, 2018 0.1600 0.1650 0.1300 0.1600 207,940 +0.00(+0.00%)
Oct 01, 2018 0.1200 0.1600 0.1200 0.1600 184,225 +0.01(+6.67%)
Sep 28, 2018 0.1500 0.1650 0.1450 0.1500 59,600 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1500 0.1500 135,190 -0.01(-3.23%)
Sep 26, 2018 0.1500 0.1700 0.1450 0.1550 121,472 +0.01(+3.33%)
Sep 25, 2018 0.1600 0.1600 0.1500 0.1500 71,267 -0.01(-6.25%)
Sep 24, 2018 0.1950 0.1950 0.1600 0.1600 75,497 -0.01(-8.57%)
Sep 21, 2018 0.1750 0.2000 0.1450 0.1750 178,700 -0.03(-12.50%)
Sep 20, 2018 0.2000 0.2000 0.1850 0.2000 270,216 -0.00(-2.44%)
Sep 19, 2018 0.2050 0.2200 0.2050 0.2050 44,700 -0.03(-10.87%)
Sep 18, 2018 0.2400 0.2400 0.2200 0.2300 201,812 +0.01(+4.55%)
Sep 17, 2018 0.1900 0.2200 0.1900 0.2200 76,625 +0.02(+12.82%)
Sep 14, 2018 0.1950 0.2150 0.1900 0.1950 47,500 -0.02(-11.36%)
Sep 13, 2018 0.2450 0.2500 0.2150 0.2200 100,800 -0.01(-2.22%)
Sep 12, 2018 0.2350 0.2500 0.2250 0.2250 141,055 -0.01(-4.26%)
Sep 11, 2018 0.2450 0.2450 0.2300 0.2350 119,466 +0.00(+2.17%)
Sep 10, 2018 0.2450 0.2450 0.2300 0.2300 88,155 -0.01(-6.12%)
Sep 07, 2018 0.2450 0.2450 0.2350 0.2450 68,100 -0.01(-2.00%)
Sep 06, 2018 0.2550 0.2550 0.2400 0.2500 37,550 -0.01(-3.85%)
Sep 05, 2018 0.2800 0.2800 0.2550 0.2600 8,050 -0.02(-7.14%)
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.