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 (%)
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%)
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.