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 (%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 30, 2018 0.2750 0.2750 0.2450 0.2450 41,485 -0.03(-10.91%)
Aug 29, 2018 0.2900 0.2950 0.2750 0.2750 8,950 -0.01(-5.17%)
Aug 28, 2018 0.2600 0.2900 0.2600 0.2900 46,100 +0.03(+13.73%)
Aug 27, 2018 0.2800 0.2800 0.2550 0.2550 11,343 -0.01(-1.92%)
Aug 24, 2018 0.2600 0.2900 0.2550 0.2600 81,700 -0.03(-10.34%)
Aug 23, 2018 0.2700 0.2900 0.2700 0.2900 69,942 +0.03(+13.73%)
Aug 22, 2018 0.2800 0.2800 0.2550 0.2550 130,870 -0.03(-8.93%)
Aug 21, 2018 0.2900 0.3000 0.2800 0.2800 69,265 -0.00(-1.75%)
Aug 20, 2018 0.2700 0.2850 0.2700 0.2850 79,077 +0.01(+5.56%)
Aug 17, 2018 0.2700 0.2700 0.2450 0.2700 82,500 +0.03(+10.20%)
Aug 16, 2018 0.2400 0.2450 0.2300 0.2450 12,519 +0.01(+2.08%)
Aug 15, 2018 0.2600 0.2650 0.2300 0.2400 84,235 -0.02(-7.69%)
Aug 14, 2018 0.2300 0.2650 0.2300 0.2600 336,692 +0.03(+13.04%)
Aug 13, 2018 0.2200 0.2300 0.2200 0.2300 82,441 +0.00(+0.00%)
Aug 10, 2018 0.2300 0.2350 0.2200 0.2300 100,500 -0.01(-4.17%)
Aug 09, 2018 0.2700 0.2700 0.2000 0.2400 262,500 -0.04(-14.29%)
Aug 08, 2018 0.2800 0.2850 0.2800 0.2800 19,579 +0.00(+0.00%)
Aug 07, 2018 0.3000 0.3000 0.2800 0.2800 32,000 -0.02(-6.67%)
Aug 03, 2018 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Aug 02, 2018 0.3250 0.3250 0.3200 0.3250 40,400 -0.01(-1.52%)
Aug 01, 2018 0.3300 0.3300 0.3250 0.3300 75,000 +0.01(+3.13%)
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%)
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.