Pacific Rim Cobalt Corp (CSE: BOLT )

0.3750 CAD -0.0250 (-6.25%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 0.4000 0.4000 0.4000 0.4000 800 +0.07(+21.21%)
Nov 23, 2020 0.3550 0.3550 0.3300 0.3300 3,124 -0.02(-7.04%)
Nov 19, 2020 0.3550 0.3550 0.3550 0.3550 0 +0.05(+18.33%)
Nov 18, 2020 0.3000 0.3000 0.3000 0.3000 1,305 +0.00(+0.00%)
Nov 12, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Nov 11, 2020 0.3500 0.3500 0.3500 0.3500 7,008 -0.01(-2.78%)
Nov 10, 2020 0.3600 0.3600 0.3500 0.3600 27,654 +0.00(+0.00%)
Nov 09, 2020 0.4000 0.4000 0.3550 0.3600 21,600 +0.01(+2.86%)
Nov 06, 2020 0.3150 0.3800 0.3000 0.3500 39,800 +0.07(+22.81%)
Nov 05, 2020 0.2600 0.3200 0.2600 0.2850 3,231 +0.02(+9.62%)
Nov 04, 2020 0.2750 0.2750 0.2600 0.2600 50,100 -0.03(-10.34%)
Nov 03, 2020 0.2750 0.2900 0.2750 0.2900 27,500 +0.02(+7.41%)
Nov 02, 2020 0.2700 0.2700 0.2700 0.2700 1,008 -0.01(-1.82%)
Oct 30, 2020 0.3200 0.3200 0.2550 0.2750 43,537 -0.05(-15.38%)
Oct 29, 2020 0.3400 0.3400 0.3200 0.3250 63,175 -0.02(-7.14%)
Oct 28, 2020 0.3500 0.3700 0.3500 0.3500 61,561 +0.01(+4.48%)
Oct 26, 2020 0.3350 0.3350 0.3350 0.3350 0 -0.16(-33.00%)
Oct 23, 2020 0.5000 0.5000 0.5000 0.5000 203 +0.00(+0.00%)
Oct 22, 2020 0.5000 0.5000 0.5000 0.5000 276 +0.00(+0.00%)
Oct 21, 2020 0.5000 0.5000 0.5000 0.5000 23,619 +0.00(+0.00%)
Oct 20, 2020 0.5300 0.5300 0.5000 0.5000 36,442 -0.04(-7.41%)
Oct 19, 2020 0.5400 0.5400 0.5400 0.5400 3,538 -0.05(-8.47%)
Oct 16, 2020 0.5900 0.5900 0.5900 0.5900 1,325 +0.06(+11.32%)
Oct 15, 2020 0.5300 0.5300 0.5300 0.5300 239 +0.00(+0.00%)
Oct 14, 2020 0.5300 0.5300 0.5300 0.5300 396 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6000 0.5300 0.5300 44,936 -0.07(-11.67%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Oct 08, 2020 0.6200 0.6200 0.6200 0.6200 149 +0.00(+0.00%)
Oct 07, 2020 0.6000 0.6200 0.6000 0.6200 8,013 +0.00(+0.00%)
Oct 06, 2020 0.6200 0.6200 0.6200 0.6200 10,385 +0.02(+3.33%)
Oct 05, 2020 0.6000 0.6000 0.5600 0.6000 20,220 +0.02(+3.45%)
Oct 01, 2020 0.5800 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Sep 30, 2020 0.5400 0.5400 0.5000 0.5400 19,213 +0.01(+1.89%)
Sep 29, 2020 0.5300 0.5300 0.5300 0.5300 631 +0.00(+0.00%)
Sep 28, 2020 0.5300 0.5300 0.5300 0.5300 9,230 +0.00(+0.00%)
Sep 25, 2020 0.5800 0.5800 0.5300 0.5300 11,465 -0.10(-15.87%)
Sep 24, 2020 0.6300 0.6300 0.6300 0.6300 1,100 +0.54(+600.00%)
Sep 23, 2020 0.0950 0.1000 0.0850 0.0900 236,625 +0.00(+0.00%)
Sep 22, 2020 0.1050 0.1050 0.0900 0.0900 113,435 -0.01(-14.29%)
Sep 21, 2020 0.1000 0.1050 0.1000 0.1050 212,300 +0.00(+0.00%)
Sep 18, 2020 0.1100 0.1150 0.1050 0.1050 102,530 -0.01(-8.70%)
Sep 17, 2020 0.1100 0.1150 0.1100 0.1150 39,100 +0.01(+4.55%)
Sep 16, 2020 0.1100 0.1100 0.1050 0.1100 4,000 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1150 0.1100 0.1100 22,500 -0.01(-4.35%)
Sep 14, 2020 0.1050 0.1150 0.1050 0.1150 119,250 +0.01(+9.52%)
Sep 11, 2020 0.1100 0.1150 0.1050 0.1050 10,000 -0.01(-4.55%)
Sep 10, 2020 0.1100 0.1100 0.1100 0.1100 23,000 +0.01(+4.76%)
Sep 09, 2020 0.1150 0.1300 0.1050 0.1050 293,842 -0.01(-4.55%)
Sep 08, 2020 0.1150 0.1150 0.1100 0.1100 89,700 -0.01(-4.35%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Sep 03, 2020 0.1300 0.1300 0.1300 0.1300 425 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1300 0.1200 0.1300 3,300 +0.01(+8.33%)
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.