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 (%)
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%)
May 01, 2018 0.4100 0.4200 0.3950 0.3950 38,500 -0.02(-4.82%)
Apr 30, 2018 0.4400 0.4450 0.4100 0.4150 121,900 -0.03(-5.68%)
Apr 27, 2018 0.4400 0.4450 0.4400 0.4400 67,000 +0.01(+1.15%)
Apr 26, 2018 0.4550 0.4550 0.4350 0.4350 58,300 -0.03(-5.43%)
Apr 25, 2018 0.4650 0.4750 0.4400 0.4600 307,985 +0.00(+0.00%)
Apr 24, 2018 0.4600 0.4750 0.4300 0.4600 298,927 +0.00(+0.00%)
Apr 23, 2018 0.5000 0.5100 0.4600 0.4600 496,895 -0.03(-7.07%)
Apr 20, 2018 0.4900 0.4950 0.4600 0.4950 242,124 +0.01(+1.02%)
Apr 19, 2018 0.4700 0.5000 0.4700 0.4900 552,617 +0.03(+6.52%)
Apr 18, 2018 0.4650 0.4700 0.4450 0.4600 128,033 -0.01(-1.08%)
Apr 17, 2018 0.4800 0.4850 0.4600 0.4650 149,862 +0.00(+0.00%)
Apr 16, 2018 0.4900 0.4950 0.4650 0.4650 227,303 -0.01(-3.12%)
Apr 13, 2018 0.5100 0.5100 0.4800 0.4800 169,070 -0.01(-2.04%)
Apr 12, 2018 0.5000 0.5100 0.4900 0.4900 182,400 -0.01(-2.00%)
Apr 11, 2018 0.4950 0.5000 0.4800 0.5000 160,471 +0.02(+4.17%)
Apr 10, 2018 0.4900 0.5000 0.4800 0.4800 174,420 -0.01(-1.03%)
Apr 09, 2018 0.5000 0.5100 0.4850 0.4850 161,038 -0.01(-2.02%)
Apr 06, 2018 0.5200 0.5200 0.4800 0.4950 199,268 -0.02(-2.94%)
Apr 05, 2018 0.5300 0.5300 0.5000 0.5100 333,661 +0.00(+0.00%)
Apr 04, 2018 0.4900 0.5100 0.4900 0.5100 67,275 +0.03(+6.25%)
Apr 03, 2018 0.5300 0.5500 0.4700 0.4800 455,849 -0.05(-9.43%)
Apr 02, 2018 0.5400 0.5400 0.5100 0.5300 43,000 -0.02(-3.64%)
Mar 29, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 28, 2018 0.5200 0.5300 0.4550 0.5300 389,322 +0.02(+3.92%)
Mar 27, 2018 0.5500 0.5700 0.4900 0.5100 252,571 -0.02(-3.77%)
Mar 26, 2018 0.5700 0.5700 0.5300 0.5300 104,150 -0.03(-5.36%)
Mar 23, 2018 0.5700 0.5700 0.5500 0.5600 51,200 -0.01(-1.75%)
Mar 22, 2018 0.5500 0.5700 0.5400 0.5700 85,000 +0.00(+0.00%)
Mar 21, 2018 0.5800 0.5800 0.5500 0.5700 84,936 -0.03(-5.00%)
Mar 20, 2018 0.6000 0.6000 0.5700 0.6000 88,550 -0.02(-3.23%)
Mar 19, 2018 0.5300 0.6200 0.5200 0.6200 295,051 +0.12(+24.00%)
Mar 16, 2018 0.5400 0.5400 0.4900 0.5000 519,000 -0.02(-3.85%)
Mar 15, 2018 0.5500 0.5500 0.5200 0.5200 252,152 -0.06(-10.34%)
Mar 14, 2018 0.5900 0.6000 0.5700 0.5800 206,520 +0.00(+0.00%)
Mar 13, 2018 0.6600 0.6600 0.5800 0.5800 404,596 -0.08(-12.12%)
Mar 12, 2018 0.6900 0.6900 0.6400 0.6600 182,650 -0.03(-4.35%)
Mar 09, 2018 0.6400 0.7000 0.6400 0.6900 276,121 +0.05(+7.81%)
Mar 08, 2018 0.6700 0.6700 0.6000 0.6400 253,600 -0.03(-4.48%)
Mar 07, 2018 0.7200 0.7200 0.6700 0.6700 293,327 -0.03(-4.29%)
Mar 06, 2018 0.7300 0.7700 0.7000 0.7000 416,382 -0.04(-5.41%)
Mar 05, 2018 0.6400 0.7400 0.6400 0.7400 286,787 +0.11(+17.46%)
Mar 02, 2018 0.6100 0.6400 0.6100 0.6300 141,260 +0.01(+1.61%)
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.