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 UNCHANGED
Last 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 (%)
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%)
Mar 01, 2018 0.6200 0.6200 0.6000 0.6200 84,318 +0.00(+0.00%)
Feb 28, 2018 0.6100 0.6300 0.6100 0.6200 85,066 +0.02(+3.33%)
Feb 27, 2018 0.6500 0.6500 0.6000 0.6000 275,358 -0.04(-6.25%)
Feb 26, 2018 0.6700 0.6900 0.6300 0.6400 416,318 +0.00(+0.00%)
Feb 23, 2018 0.6000 0.6400 0.6000 0.6400 297,800 +0.04(+6.67%)
Feb 22, 2018 0.6500 0.6500 0.5800 0.6000 375,384 -0.02(-3.23%)
Feb 21, 2018 0.6100 0.6500 0.6100 0.6200 112,661 +0.02(+3.33%)
Feb 20, 2018 0.7400 0.7400 0.6000 0.6000 180,812 -0.13(-17.81%)
Feb 16, 2018 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 15, 2018 0.7900 0.7900 0.7500 0.7500 89,832 -0.05(-6.25%)
Feb 14, 2018 0.8300 0.8300 0.8000 0.8000 31,996 -0.05(-5.88%)
Feb 13, 2018 0.8500 0.8600 0.8300 0.8500 59,953 +0.05(+6.25%)
Feb 12, 2018 0.8000 0.8000 0.7500 0.8000 21,000 -0.01(-1.23%)
Feb 09, 2018 0.8800 0.8900 0.8100 0.8100 34,100 -0.09(-10.00%)
Feb 08, 2018 0.9500 0.9500 0.9000 0.9000 36,384 -0.12(-11.76%)
Feb 07, 2018 1.020 0.8800 1.020 24,850 +0.14(+15.91%)
Feb 06, 2018 0.7600 0.8900 0.7600 0.8800 53,000 +0.05(+6.02%)
Feb 05, 2018 0.9600 1.050 0.8300 0.8300 10,040 -0.23(-21.70%)
Feb 02, 2018 1.080 1.080 0.8000 1.060 25,500 -0.04(-3.64%)
Feb 01, 2018 1.130 1.180 1.050 1.100 65,334 -0.06(-5.17%)
Jan 31, 2018 1.130 1.200 1.130 1.160 38,250 +0.02(+1.75%)
Jan 30, 2018 1.120 1.120 1.120 1.140 38,984 +0.02(+1.79%)
Jan 29, 2018 1.170 1.170 1.120 1.120 66,493 -0.07(-5.88%)
Jan 26, 2018 1.190 1.190 1.190 1.190 14,100 -0.06(-4.80%)
Jan 25, 2018 1.280 1.300 1.200 1.250 53,469 +0.00(+0.00%)
Jan 24, 2018 1.330 1.330 1.180 1.250 48,829 -0.09(-6.72%)
Jan 23, 2018 1.320 1.390 1.320 1.340 126,751 +0.01(+0.75%)
Jan 22, 2018 1.350 1.350 1.300 1.330 55,390 +0.03(+2.31%)
Jan 19, 2018 1.350 1.380 1.300 1.300 43,822 -0.07(-5.11%)
Jan 18, 2018 1.330 1.370 1.300 1.370 122,672 +0.07(+5.38%)
Jan 17, 2018 1.350 1.390 1.300 1.300 44,853 -0.07(-5.11%)
Jan 16, 2018 1.320 1.380 1.300 1.370 21,160 +0.04(+3.01%)
Jan 15, 2018 1.350 1.350 1.310 1.330 16,251 +0.02(+1.53%)
Jan 12, 2018 1.350 1.390 1.300 1.310 62,096 -0.04(-2.96%)
Jan 11, 2018 1.400 1.400 1.350 1.350 10,737 -0.12(-8.16%)
Jan 10, 2018 1.500 1.500 1.400 1.470 36,280 -0.06(-3.92%)
Jan 09, 2018 1.560 1.570 1.400 1.530 39,500 +0.03(+2.00%)
Jan 08, 2018 1.570 1.590 1.410 1.500 26,475 -0.09(-5.66%)
Jan 05, 2018 1.590 1.590 1.400 1.590 71,500 +0.05(+3.25%)
Jan 04, 2018 1.550 1.580 1.540 1.540 71,705 +0.02(+1.32%)
Jan 03, 2018 1.500 1.540 1.470 1.520 39,350 +0.08(+5.56%)
Jan 02, 2018 1.440 1.450 1.440 1.440 2,770 +0.04(+2.86%)
Dec 29, 2017 1.400 1.400 1.400 0 -0.05(-3.45%)
Dec 28, 2017 1.380 1.450 1.300 1.450 58,138 +0.00(+0.00%)
Dec 27, 2017 1.330 1.450 1.310 1.450 63,977 +0.15(+11.54%)
Dec 22, 2017 1.300 1.300 1.300 0 +0.08(+6.56%)
Dec 21, 2017 1.230 1.250 1.220 1.220 44,978 +0.02(+1.67%)
Dec 20, 2017 1.200 1.210 1.150 1.200 13,023 +0.10(+9.09%)
Dec 19, 2017 1.170 1.200 1.100 1.100 15,536 -0.08(-6.78%)
Dec 18, 2017 1.160 1.180 1.020 1.180 48,175 -0.02(-1.67%)
Dec 15, 2017 1.200 1.280 1.200 1.200 16,348 +0.00(+0.00%)
Dec 14, 2017 1.320 1.350 1.200 1.200 34,600 -0.15(-11.11%)
Dec 13, 2017 1.400 1.400 1.350 1.350 32,650 -0.05(-3.57%)
Dec 12, 2017 1.400 1.470 1.330 1.400 160,855 -0.04(-2.78%)
Dec 11, 2017 1.400 1.470 1.350 1.440 117,138 +0.04(+2.86%)
Dec 08, 2017 1.400 1.470 1.400 1.400 86,510 +0.01(+0.72%)
Dec 07, 2017 1.350 1.430 1.310 1.390 46,438 -0.10(-6.71%)
Dec 06, 2017 1.360 1.500 1.360 1.490 78,413 +0.15(+11.19%)
Dec 05, 2017 1.300 1.380 1.120 1.340 107,235 +0.01(+0.75%)
Dec 04, 2017 1.290 1.330 1.290 1.330 118,150 +0.06(+4.72%)
Dec 01, 2017 1.250 1.280 1.200 1.270 149,006 +0.05(+4.10%)
Nov 30, 2017 1.260 1.290 1.200 1.220 197,466 +0.07(+6.09%)
Nov 29, 2017 1.160 1.260 1.150 1.150 477,037 +0.02(+1.77%)
Nov 28, 2017 1.160 1.160 1.030 1.130 267,536 -0.05(-4.24%)
Nov 27, 2017 1.300 1.300 1.150 1.180 675,635 +0.00(+0.00%)
Nov 24, 2017 1.050 1.190 1.030 1.180 564,077 +0.20(+20.41%)
Nov 23, 2017 0.9300 0.9800 0.9100 0.9800 453,157 +0.09(+10.11%)
Nov 22, 2017 0.8900 0.8900 0.8500 0.8900 183,625 +0.03(+3.49%)
Nov 21, 2017 0.8700 0.8900 0.7700 0.8600 161,500 +0.01(+1.18%)
Nov 20, 2017 0.8300 0.8500 0.8000 0.8500 116,323 +0.02(+2.41%)
Nov 17, 2017 0.8300 0.8400 0.7900 0.8300 80,465 +0.01(+1.22%)
Nov 16, 2017 0.8300 0.8300 0.8000 0.8200 38,877 -0.01(-1.20%)
Nov 15, 2017 0.7600 0.8300 0.7500 0.8300 77,090 +0.07(+9.21%)
Nov 14, 2017 0.8000 0.8000 0.7500 0.7600 59,548 -0.04(-5.00%)
Nov 13, 2017 0.8000 0.8000 0.8000 0.8000 15,000 -0.05(-5.88%)
Nov 10, 2017 0.8100 0.8500 0.8100 0.8500 22,680 +0.00(+0.00%)
Nov 09, 2017 0.8100 0.8500 0.7700 0.8500 125,375 +0.05(+6.25%)
Nov 08, 2017 0.7900 0.8100 0.7900 0.8000 39,000 +0.02(+2.56%)
Nov 07, 2017 0.7100 0.7800 0.7000 0.7800 113,000 -0.02(-2.50%)
Nov 02, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 01, 2017 0.7300 0.8000 0.7100 0.8000 71,279 +0.10(+14.29%)
Oct 31, 2017 0.7500 0.7500 0.7000 0.7000 35,000 -0.05(-6.67%)
Oct 30, 2017 0.8000 0.8000 0.7500 0.7500 23,506 -0.02(-2.60%)
Oct 27, 2017 0.7700 0.7700 0.7700 0.7700 6,000 -0.03(-3.75%)
Oct 26, 2017 0.8000 0.8500 0.8000 0.8000 40,500 +0.00(+0.00%)
Oct 25, 2017 0.6500 0.8000 0.6500 0.8000 84,500 +0.10(+14.29%)
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.