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 (%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2019 0.1300 0.1300 0.1200 0.1200 442,256 -0.01(-4.00%)
Jun 26, 2019 0.1300 0.1300 0.1250 0.1250 82,388 -0.01(-7.41%)
Jun 25, 2019 0.1350 0.1400 0.1250 0.1350 206,360 +0.01(+3.85%)
Jun 24, 2019 0.1400 0.1500 0.1300 0.1300 216,677 -0.01(-7.14%)
Jun 21, 2019 0.1400 0.1400 0.1350 0.1400 224,570 +0.01(+3.70%)
Jun 20, 2019 0.1350 0.1350 0.1300 0.1350 69,658 -0.01(-3.57%)
Jun 19, 2019 0.1250 0.1400 0.1250 0.1400 76,150 +0.01(+7.69%)
Jun 18, 2019 0.1350 0.1350 0.1300 0.1300 69,000 +0.00(+0.00%)
Jun 17, 2019 0.1300 0.1300 0.1300 0.1300 9,825 -0.01(-7.14%)
Jun 14, 2019 0.1400 0.1400 0.1350 0.1400 135,000 +0.00(+0.00%)
Jun 13, 2019 0.1400 0.1500 0.1300 0.1400 786,400 -0.01(-6.67%)
Jun 12, 2019 0.1500 0.1500 0.1450 0.1500 92,500 +0.00(+0.00%)
Jun 11, 2019 0.1500 0.1500 0.1450 0.1500 467,683 +0.00(+0.00%)
Jun 10, 2019 0.1550 0.1600 0.1450 0.1500 146,126 -0.02(-9.09%)
Jun 07, 2019 0.1650 0.1700 0.1550 0.1650 90,050 -0.01(-2.94%)
Jun 06, 2019 0.1700 0.1800 0.1700 0.1700 228,529 +0.01(+3.03%)
Jun 05, 2019 0.1450 0.1650 0.1450 0.1650 66,217 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1750 0.1650 0.1650 38,793 -0.01(-2.94%)
Jun 03, 2019 0.1400 0.1750 0.1350 0.1700 69,133 +0.03(+17.24%)
May 31, 2019 0.1600 0.1600 0.1450 0.1450 26,200 -0.01(-3.33%)
May 30, 2019 0.1650 0.1650 0.1500 0.1500 19,529 -0.01(-6.25%)
May 29, 2019 0.1650 0.1650 0.1550 0.1600 119,666 +0.02(+14.29%)
May 28, 2019 0.1850 0.1850 0.1400 0.1400 202,811 -0.05(-26.32%)
May 27, 2019 0.1800 0.1900 0.1800 0.1900 11,500 +0.03(+18.75%)
May 24, 2019 0.1650 0.1750 0.1600 0.1600 74,200 +0.01(+6.67%)
May 23, 2019 0.1650 0.1650 0.1500 0.1500 84,440 -0.01(-6.25%)
May 22, 2019 0.1650 0.1700 0.1600 0.1600 63,500 -0.01(-5.88%)
May 21, 2019 0.1600 0.1700 0.1600 0.1700 30,000 +0.01(+6.25%)
May 17, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 16, 2019 0.1700 0.1700 0.1600 0.1600 82,500 -0.01(-5.88%)
May 15, 2019 0.1600 0.1700 0.1600 0.1700 21,931 +0.01(+6.25%)
May 14, 2019 0.1900 0.1900 0.1600 0.1600 67,883 -0.03(-15.79%)
May 13, 2019 0.1900 0.1900 0.1850 0.1900 45,548 +0.00(+0.00%)
May 10, 2019 0.2000 0.2000 0.1900 0.1900 8,708 -0.01(-5.00%)
May 09, 2019 0.1950 0.2000 0.1900 0.2000 50,600 +0.00(+0.00%)
May 08, 2019 0.1850 0.2000 0.1850 0.2000 12,409 +0.00(+0.00%)
May 07, 2019 0.2050 0.2050 0.1800 0.2000 162,672 -0.00(-2.44%)
May 06, 2019 0.2200 0.2250 0.2050 0.2050 57,496 -0.03(-12.77%)
May 03, 2019 0.2350 0.2350 0.2350 0.2350 7,500 -0.01(-2.08%)
May 02, 2019 0.2400 0.2400 0.2300 0.2400 24,639 -0.02(-5.88%)
May 01, 2019 0.2300 0.2550 0.2300 0.2550 56,100 +0.04(+15.91%)
Apr 30, 2019 0.2500 0.2550 0.2200 0.2200 194,626 -0.03(-12.00%)
Apr 29, 2019 0.2500 0.2550 0.2500 0.2500 43,900 +0.00(+0.00%)
Apr 26, 2019 0.2700 0.2700 0.2500 0.2500 32,455 -0.02(-7.41%)
Apr 25, 2019 0.2650 0.2700 0.2650 0.2700 25,900 -0.01(-5.26%)
Apr 24, 2019 0.2850 0.2850 0.2750 0.2850 77,819 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.2800 0.2850 379,440 +0.02(+7.55%)
Apr 22, 2019 0.2850 0.2950 0.2650 0.2650 57,519 -0.03(-11.67%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.2800 0.3000 0.2700 0.3000 92,834 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3100 0.2900 0.3000 38,700 +0.00(+0.00%)
Apr 15, 2019 0.3150 0.3300 0.3000 0.3000 89,632 -0.02(-6.25%)
Apr 12, 2019 0.3200 0.3200 0.3050 0.3200 29,597 +0.00(+0.00%)
Apr 11, 2019 0.3300 0.3350 0.3100 0.3200 182,690 -0.01(-3.03%)
Apr 10, 2019 0.3150 0.3300 0.3100 0.3300 105,347 +0.03(+8.20%)
Apr 09, 2019 0.3000 0.3150 0.3000 0.3050 83,363 +0.01(+1.67%)
Apr 08, 2019 0.3100 0.3100 0.3000 0.3000 38,959 -0.02(-4.76%)
Apr 05, 2019 0.3000 0.3150 0.3000 0.3150 91,927 +0.02(+6.78%)
Apr 04, 2019 0.2900 0.2950 0.2900 0.2950 17,200 +0.00(+0.00%)
Apr 03, 2019 0.2900 0.3000 0.2900 0.2950 51,750 +0.01(+1.72%)
Apr 02, 2019 0.2900 0.2950 0.2750 0.2900 35,800 +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.