Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (CSE: BOLT )

0.4200 +0.0200 (+5.00%)
Official Closing Price Updated: 2:16 PM EDT, May 3, 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 (%)
Feb 28, 2019 0.1650 0.1650 0.1650 0.1650 20,088 -0.01(-5.71%)
Feb 27, 2019 0.1750 0.1750 0.1700 0.1750 10,000 +0.00(+2.94%)
Feb 26, 2019 0.1800 0.1800 0.1650 0.1700 92,400 +0.01(+3.03%)
Feb 25, 2019 0.1650 0.1800 0.1600 0.1650 157,970 +0.01(+3.13%)
Feb 22, 2019 0.1650 0.1650 0.1600 0.1600 39,300 -0.01(-3.03%)
Feb 21, 2019 0.1500 0.1650 0.1500 0.1650 6,250 +0.01(+3.13%)
Feb 20, 2019 0.1550 0.1600 0.1500 0.1600 35,500 -0.01(-5.88%)
Feb 19, 2019 0.1750 0.1750 0.1550 0.1700 82,046 -0.00(-2.86%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 14, 2019 0.1800 0.1800 0.1800 0.1800 20,350 +0.01(+2.86%)
Feb 13, 2019 0.1650 0.1750 0.1650 0.1750 41,000 +0.01(+6.06%)
Feb 12, 2019 0.1750 0.1800 0.1650 0.1650 57,395 -0.01(-8.33%)
Feb 11, 2019 0.1850 0.1850 0.1750 0.1800 7,625 -0.01(-2.70%)
Feb 08, 2019 0.1850 0.1850 0.1850 76,250 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1850 0.1750 0.1850 75,800 +0.01(+2.78%)
Feb 05, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2019 0.1900 0.1900 0.1800 0.1800 20,000 -0.01(-5.26%)
Feb 01, 2019 0.1800 0.1900 0.1800 0.1900 25,000 +0.01(+5.56%)
Jan 31, 2019 0.1900 0.1900 0.1800 0.1800 16,525 +0.00(+0.00%)
Jan 30, 2019 0.1800 0.2050 0.1800 0.1800 158,500 +0.00(+0.00%)
Jan 29, 2019 0.1750 0.1900 0.1750 0.1800 99,600 +0.01(+2.86%)
Jan 28, 2019 0.1750 0.1800 0.1750 0.1750 62,665 +0.00(+2.94%)
Jan 25, 2019 0.1800 0.1800 0.1700 0.1700 160,083 -0.00(-2.86%)
Jan 24, 2019 0.1750 0.1800 0.1750 0.1750 88,000 +0.00(+0.00%)
Jan 23, 2019 0.1800 0.1850 0.1750 0.1750 110,170 -0.01(-2.78%)
Jan 22, 2019 0.1850 0.1900 0.1750 0.1800 50,910 -0.01(-2.70%)
Jan 21, 2019 0.1850 0.1900 0.1800 0.1850 85,500 +0.00(+0.00%)
Jan 18, 2019 0.1800 0.1900 0.1800 0.1850 37,500 +0.01(+8.82%)
Jan 17, 2019 0.1950 0.2050 0.1700 0.1700 140,850 -0.03(-15.00%)
Jan 16, 2019 0.1950 0.2000 0.1950 0.2000 91,450 +0.00(+0.00%)
Jan 15, 2019 0.2000 0.2000 0.1900 0.2000 69,077 +0.03(+17.65%)
Jan 14, 2019 0.1700 0.1750 0.1700 0.1700 53,280 +0.00(+0.00%)
Jan 11, 2019 0.1800 0.1800 0.1700 0.1700 43,010 +0.00(+0.00%)
Jan 10, 2019 0.1650 0.1700 0.1550 0.1700 91,250 +0.01(+6.25%)
Jan 09, 2019 0.1350 0.1700 0.1350 0.1600 315,488 +0.04(+28.00%)
Jan 08, 2019 0.1300 0.1300 0.1250 0.1250 20,500 -0.01(-7.41%)
Jan 07, 2019 0.1100 0.1350 0.1100 0.1350 21,065 +0.01(+8.00%)
Jan 04, 2019 0.1350 0.1500 0.1250 0.1250 127,500 -0.01(-7.41%)
Jan 03, 2019 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-10.00%)
Jan 02, 2019 0.1350 0.1500 0.1350 0.1500 57,950 +0.01(+7.14%)
Dec 31, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 28, 2018 0.1150 0.1200 0.1150 0.1200 12,000 -0.01(-4.00%)
Dec 27, 2018 0.1200 0.1250 0.1150 0.1250 93,750 +0.01(+4.17%)
Dec 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 21, 2018 0.1200 0.1250 0.1200 0.1200 44,050 +0.00(+0.00%)
Dec 20, 2018 0.1300 0.1300 0.1200 0.1200 22,250 -0.01(-7.69%)
Dec 19, 2018 0.1200 0.1300 0.1200 0.1300 149,468 +0.00(+0.00%)
Dec 18, 2018 0.1350 0.1350 0.1250 0.1300 49,600 -0.01(-3.70%)
Dec 17, 2018 0.1300 0.1350 0.1300 0.1350 32,610 +0.01(+3.85%)
Dec 14, 2018 0.1300 0.1300 0.1200 0.1300 137,250 +0.00(+0.00%)
Dec 13, 2018 0.1300 0.1350 0.1250 0.1300 66,020 +0.01(+4.00%)
Dec 12, 2018 0.1350 0.1350 0.1250 0.1250 15,577 +0.00(+0.00%)
Dec 11, 2018 0.1400 0.1400 0.1250 0.1250 13,000 -0.02(-10.71%)
Dec 10, 2018 0.1300 0.1400 0.1300 0.1400 158,500 +0.00(+0.00%)
Dec 07, 2018 0.1350 0.1400 0.1350 0.1400 42,500 -0.00(-3.45%)
Dec 06, 2018 0.1300 0.1450 0.1300 0.1450 166,004 +0.01(+11.54%)
Dec 05, 2018 0.1250 0.1300 0.1250 0.1300 81,225 +0.00(+0.00%)
Dec 04, 2018 0.1350 0.1350 0.1150 0.1300 221,850 -0.01(-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.