Skip to main content

Bolt Metals Corp (CSE: BOLT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.1450 0.1550 0.1450 0.1550 274,565 +0.01(+3.33%)
May 28, 2020 0.1550 0.1600 0.1500 0.1500 183,449 -0.01(-6.25%)
May 27, 2020 0.1400 0.1600 0.1400 0.1600 94,870 +0.01(+6.67%)
May 26, 2020 0.1550 0.1550 0.1400 0.1500 82,433 -0.01(-3.23%)
May 25, 2020 0.1600 0.1600 0.1550 0.1550 37,000 -0.01(-3.13%)
May 22, 2020 0.1600 0.1650 0.1550 0.1600 365,610 +0.02(+10.34%)
May 21, 2020 0.1600 0.1600 0.1450 0.1450 125,325 -0.02(-9.38%)
May 20, 2020 0.1500 0.1600 0.1500 0.1600 389,900 +0.01(+3.23%)
May 19, 2020 0.1450 0.1550 0.1450 0.1550 546,500 +0.01(+10.71%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 14, 2020 0.1500 0.1500 0.1400 0.1400 11,493 -0.01(-6.67%)
May 13, 2020 0.1400 0.1500 0.1400 0.1500 102,600 +0.00(+0.00%)
May 12, 2020 0.1500 0.1500 0.1500 0.1500 58,800 -0.01(-3.23%)
May 11, 2020 0.1500 0.1550 0.1450 0.1550 579,590 +0.01(+3.33%)
May 08, 2020 0.1500 0.1500 0.1400 0.1500 188,145 -0.01(-3.23%)
May 07, 2020 0.1700 0.1700 0.1550 0.1550 255,086 -0.01(-6.06%)
May 06, 2020 0.1700 0.1700 0.1650 0.1650 48,200 -0.01(-2.94%)
May 05, 2020 0.1650 0.1700 0.1650 0.1700 46,500 +0.00(+0.00%)
May 04, 2020 0.1700 0.1700 0.1600 0.1700 41,406 +0.00(+0.00%)
May 01, 2020 0.1650 0.1700 0.1650 0.1700 51,000 +0.01(+3.03%)
Apr 30, 2020 0.1750 0.1750 0.1650 0.1650 39,969 -0.01(-5.71%)
Apr 29, 2020 0.1800 0.1800 0.1600 0.1750 28,810 +0.00(+0.00%)
Apr 28, 2020 0.1700 0.1750 0.1650 0.1750 168,999 +0.01(+9.37%)
Apr 27, 2020 0.1800 0.1800 0.1550 0.1600 60,409 -0.02(-11.11%)
Apr 24, 2020 0.1800 0.1800 0.1800 0.1800 10,499 +0.01(+2.86%)
Apr 23, 2020 0.1750 0.1750 0.1600 0.1750 187,000 -0.01(-2.78%)
Apr 22, 2020 0.1750 0.1800 0.1650 0.1800 230,491 -0.01(-2.70%)
Apr 21, 2020 0.1800 0.1850 0.1800 0.1850 4,300 +0.00(+0.00%)
Apr 20, 2020 0.1800 0.1900 0.1700 0.1850 76,275 -0.01(-2.63%)
Apr 17, 2020 0.2000 0.2000 0.1900 0.1900 81,618 +0.00(+0.00%)
Apr 16, 2020 0.1900 0.2000 0.1900 0.1900 61,251 +0.00(+0.00%)
Apr 15, 2020 0.1900 0.2400 0.1800 0.1900 440,570 +0.02(+8.57%)
Apr 14, 2020 0.1700 0.1800 0.1700 0.1750 55,770 -0.01(-5.41%)
Apr 13, 2020 0.1600 0.1850 0.1600 0.1850 13,050 +0.01(+8.82%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 08, 2020 0.1750 0.1750 0.1650 0.1700 48,550 -0.00(-2.86%)
Apr 07, 2020 0.1700 0.2000 0.1700 0.1750 110,000 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.1800 0.1700 0.1750 120,531 +0.00(+2.94%)
Apr 03, 2020 0.1750 0.1750 0.1700 0.1700 8,840 +0.01(+3.03%)
Apr 02, 2020 0.2350 0.2350 0.1650 0.1650 11,124 -0.01(-2.94%)
Apr 01, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Mar 31, 2020 0.1700 0.1750 0.1600 0.1600 26,094 -0.01(-8.57%)
Mar 30, 2020 0.1650 0.1750 0.1650 0.1750 21,950 +0.01(+6.06%)
Mar 27, 2020 0.1500 0.1700 0.1500 0.1650 206,739 +0.01(+3.13%)
Mar 26, 2020 0.1550 0.1650 0.1400 0.1600 180,189 +0.00(+0.00%)
Mar 25, 2020 0.1550 0.1800 0.1400 0.1600 313,325 +0.01(+6.67%)
Mar 24, 2020 0.1500 0.1550 0.1500 0.1500 168,209 -0.01(-3.23%)
Mar 23, 2020 0.1600 0.1600 0.1500 0.1550 173,302 -0.01(-3.13%)
Mar 20, 2020 0.1750 0.1750 0.1600 0.1600 248,957 -0.01(-5.88%)
Mar 19, 2020 0.1650 0.1800 0.1650 0.1700 95,670 +0.00(+0.00%)
Mar 18, 2020 0.1700 0.1800 0.1550 0.1700 107,540 -0.01(-5.56%)
Mar 17, 2020 0.1700 0.1900 0.1700 0.1800 121,988 -0.01(-5.26%)
Mar 16, 2020 0.2050 0.2050 0.1900 0.1900 531,731 -0.01(-7.32%)
Mar 13, 2020 0.2200 0.2200 0.2000 0.2050 152,190 +0.01(+7.89%)
Mar 12, 2020 0.2200 0.2200 0.1900 0.1900 111,550 -0.04(-15.56%)
Mar 11, 2020 0.2400 0.2500 0.2250 0.2250 166,061 -0.01(-4.26%)
Mar 10, 2020 0.2450 0.2500 0.2300 0.2350 303,350 +0.02(+9.30%)
Mar 09, 2020 0.2000 0.2300 0.2000 0.2150 234,944 -0.04(-14.00%)
Mar 06, 2020 0.2100 0.2500 0.2100 0.2500 1,210,379 +0.00(+0.00%)
Mar 05, 2020 0.3200 0.3250 0.2200 0.2500 1,818,148 -0.05(-16.67%)
Mar 04, 2020 0.2500 0.3000 0.2500 0.3000 552,013 +0.05(+22.45%)
Mar 03, 2020 0.2500 0.2650 0.2450 0.2450 429,645 +0.00(+0.00%)
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.