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

Bolt Metals Corp (CSE: BOLT )

0.4000 UNCHANGED
Last Price Updated: 1:54 PM EDT, Apr 17, 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 (%)
Jul 31, 2018 0.3450 0.3450 0.3200 0.3200 79,132 -0.02(-7.25%)
Jul 30, 2018 0.3450 0.3500 0.3450 0.3450 98,000 +0.00(+0.00%)
Jul 27, 2018 0.3450 0.3500 0.3450 0.3450 77,100 -0.01(-1.43%)
Jul 26, 2018 0.3450 0.3500 0.3450 0.3500 118,599 +0.01(+1.45%)
Jul 25, 2018 0.3500 0.3500 0.3450 0.3450 92,370 -0.01(-2.82%)
Jul 24, 2018 0.3400 0.3550 0.3400 0.3550 41,846 +0.01(+2.90%)
Jul 23, 2018 0.3500 0.3650 0.3450 0.3450 154,975 -0.02(-4.17%)
Jul 20, 2018 0.3500 0.3600 0.3500 0.3600 141,590 +0.01(+1.41%)
Jul 19, 2018 0.3600 0.3750 0.3550 0.3550 31,335 -0.02(-4.05%)
Jul 18, 2018 0.3600 0.3700 0.3400 0.3700 158,375 +0.01(+1.37%)
Jul 17, 2018 0.3800 0.3800 0.3450 0.3650 149,800 -0.01(-1.35%)
Jul 16, 2018 0.3800 0.3800 0.3700 0.3700 50,909 +0.00(+0.00%)
Jul 13, 2018 0.3900 0.3900 0.3700 0.3700 78,095 -0.02(-5.13%)
Jul 12, 2018 0.3850 0.4000 0.3700 0.3900 349,701 +0.00(+0.00%)
Jul 11, 2018 0.4400 0.4400 0.3850 0.3900 1,253,185 -0.02(-4.88%)
Jul 10, 2018 0.3950 0.4150 0.3950 0.4100 291,945 +0.02(+5.13%)
Jul 09, 2018 0.3900 0.3700 0.3900 160,200 +0.02(+5.41%)
Jul 06, 2018 0.3400 0.3700 0.3400 0.3700 64,551 +0.03(+8.82%)
Jul 05, 2018 0.3450 0.3500 0.3400 0.3400 104,490 -0.00(-1.45%)
Jul 04, 2018 0.3550 0.3550 0.3450 0.3450 77,525 -0.02(-4.17%)
Jul 03, 2018 0.3500 0.3600 0.3400 0.3600 202,650 +0.02(+5.88%)
Jun 29, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jun 28, 2018 0.3600 0.3600 0.3300 0.3500 188,433 -0.01(-1.41%)
Jun 27, 2018 0.3650 0.3700 0.3450 0.3550 102,607 -0.02(-4.05%)
Jun 26, 2018 0.3800 0.3800 0.3600 0.3700 39,780 -0.01(-2.63%)
Jun 25, 2018 0.3950 0.4000 0.3650 0.3800 256,668 +0.00(+0.00%)
Jun 22, 2018 0.4200 0.4250 0.3800 0.3800 242,156 -0.03(-6.17%)
Jun 21, 2018 0.3800 0.4150 0.3800 0.4050 149,824 +0.05(+12.50%)
Jun 20, 2018 0.3850 0.3850 0.3600 0.3600 158,850 -0.01(-2.70%)
Jun 19, 2018 0.4000 0.4000 0.3400 0.3700 316,403 -0.02(-5.13%)
Jun 18, 2018 0.4100 0.4200 0.3800 0.3900 189,005 -0.03(-7.14%)
Jun 15, 2018 0.4300 0.3850 0.4200 251,398 -0.01(-2.33%)
Jun 14, 2018 0.4500 0.4500 0.4250 0.4300 203,197 -0.02(-4.44%)
Jun 13, 2018 0.4700 0.4750 0.4500 0.4500 671,892 -0.02(-4.26%)
Jun 12, 2018 0.4500 0.4700 0.4400 0.4700 378,591 +0.02(+4.44%)
Jun 11, 2018 0.4450 0.4500 0.4350 0.4500 157,350 +0.01(+2.27%)
Jun 08, 2018 0.4500 0.4600 0.4400 0.4400 243,220 -0.02(-4.35%)
Jun 07, 2018 0.4650 0.4650 0.4350 0.4600 308,784 -0.01(-3.16%)
Jun 06, 2018 0.4750 0.4850 0.4650 0.4750 673,200 +0.01(+1.06%)
Jun 05, 2018 0.4350 0.4700 0.4250 0.4700 411,050 +0.03(+8.05%)
Jun 04, 2018 0.4350 0.4500 0.4200 0.4350 192,425 +0.01(+1.16%)
Jun 01, 2018 0.3800 0.4300 0.3800 0.4300 537,040 +0.08(+22.86%)
May 31, 2018 0.3500 0.3550 0.3500 0.3500 146,379 +0.01(+2.94%)
May 30, 2018 0.3300 0.3400 0.3300 0.3400 124,075 +0.01(+3.03%)
May 29, 2018 0.3600 0.3600 0.3300 0.3300 89,975 -0.02(-5.71%)
May 28, 2018 0.3700 0.3700 0.3400 0.3500 53,200 -0.02(-5.41%)
May 25, 2018 0.3750 0.3750 0.3600 0.3700 43,700 +0.04(+12.12%)
May 24, 2018 0.3800 0.3800 0.3300 0.3300 324,695 -0.04(-10.81%)
May 23, 2018 0.3700 0.3700 0.3700 0.3700 39,500 -0.01(-2.63%)
May 22, 2018 0.3600 0.3800 0.3600 0.3800 21,000 +0.02(+5.56%)
May 18, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 17, 2018 0.3500 0.3600 0.3400 0.3400 61,500 -0.01(-2.86%)
May 16, 2018 0.3600 0.3600 0.3400 0.3500 13,375 -0.01(-2.78%)
May 15, 2018 0.3650 0.3650 0.3550 0.3600 42,600 -0.01(-2.70%)
May 14, 2018 0.3500 0.3700 0.3500 0.3700 125,250 +0.01(+2.78%)
May 11, 2018 0.3450 0.3600 0.3450 0.3600 59,500 +0.01(+1.41%)
May 10, 2018 0.3500 0.3550 0.3400 0.3550 51,300 +0.01(+1.43%)
May 09, 2018 0.3350 0.3600 0.3350 0.3500 82,786 +0.01(+4.48%)
May 08, 2018 0.3300 0.3450 0.3300 0.3350 30,900 +0.01(+1.52%)
May 07, 2018 0.3500 0.3500 0.3050 0.3300 100,021 -0.03(-8.33%)
May 04, 2018 0.3750 0.3750 0.3500 0.3600 85,000 -0.02(-5.26%)
May 03, 2018 0.4100 0.4100 0.3700 0.3800 79,150 -0.04(-9.52%)
May 02, 2018 0.4000 0.4200 0.3800 0.4200 98,258 +0.02(+6.33%)
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.