Skip to main content

Bolt Metals Corp (CSE: BOLT )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2600 0.2600 0.2050 0.2150 306,927 -0.06(-20.37%)
Feb 27, 2020 0.2800 0.2800 0.2550 0.2700 23,700 +0.02(+5.88%)
Feb 26, 2020 0.2500 0.2750 0.2450 0.2550 153,050 +0.01(+4.08%)
Feb 25, 2020 0.2500 0.2500 0.2400 0.2450 290,238 -0.01(-3.92%)
Feb 24, 2020 0.2550 0.2550 0.2200 0.2550 846,969 -0.03(-8.93%)
Feb 21, 2020 0.2850 0.2850 0.2650 0.2800 297,900 -0.01(-3.45%)
Feb 20, 2020 0.2900 0.3000 0.2600 0.2900 815,706 -0.02(-6.45%)
Feb 19, 2020 0.3200 0.3300 0.2950 0.3100 1,450,498 -0.01(-1.59%)
Feb 18, 2020 0.3100 0.3200 0.2700 0.3150 5,104,402 +0.05(+21.15%)
Feb 14, 2020 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Feb 13, 2020 0.2050 0.2200 0.2000 0.2200 306,850 +0.02(+7.32%)
Feb 12, 2020 0.2050 0.2150 0.2000 0.2050 1,528,300 +0.00(+0.00%)
Feb 11, 2020 0.2100 0.2150 0.2050 0.2050 665,780 +0.00(+2.50%)
Feb 10, 2020 0.2000 0.2050 0.2000 0.2000 889,065 -0.00(-2.44%)
Feb 07, 2020 0.2000 0.2050 0.2000 0.2050 477,450 +0.00(+2.50%)
Feb 06, 2020 0.1950 0.2000 0.1950 0.2000 210,925 +0.00(+0.00%)
Feb 05, 2020 0.1950 0.2000 0.1900 0.2000 123,250 +0.01(+2.56%)
Feb 04, 2020 0.1800 0.1950 0.1800 0.1950 94,685 +0.01(+2.63%)
Feb 03, 2020 0.1850 0.1900 0.1850 0.1900 120,840 +0.01(+2.70%)
Jan 31, 2020 0.1950 0.1950 0.1850 0.1850 81,264 -0.01(-5.13%)
Jan 30, 2020 0.1850 0.2000 0.1850 0.1950 466,085 +0.02(+14.71%)
Jan 29, 2020 0.1800 0.1800 0.1700 0.1700 57,200 -0.00(-2.86%)
Jan 28, 2020 0.1750 0.1750 0.1700 0.1750 112,125 -0.01(-2.78%)
Jan 27, 2020 0.1950 0.1950 0.1800 0.1800 42,776 -0.02(-7.69%)
Jan 24, 2020 0.1950 0.1950 0.1700 0.1950 94,325 -0.01(-2.50%)
Jan 23, 2020 0.1950 0.2000 0.1950 0.2000 110,650 +0.01(+2.56%)
Jan 22, 2020 0.1800 0.1950 0.1800 0.1950 66,770 +0.02(+11.43%)
Jan 21, 2020 0.1700 0.1850 0.1700 0.1750 30,131 -0.02(-7.89%)
Jan 20, 2020 0.1800 0.1900 0.1650 0.1900 65,895 +0.01(+2.70%)
Jan 17, 2020 0.2000 0.2000 0.1800 0.1850 92,460 -0.02(-7.50%)
Jan 16, 2020 0.2050 0.2100 0.1900 0.2000 648,766 +0.00(+0.00%)
Jan 15, 2020 0.2100 0.2300 0.2000 0.2000 1,748,366 +0.02(+8.11%)
Jan 14, 2020 0.1700 0.1950 0.1700 0.1850 1,781,710 +0.03(+19.35%)
Jan 13, 2020 0.1600 0.1650 0.1500 0.1550 477,998 -0.01(-3.13%)
Jan 10, 2020 0.1500 0.1600 0.1500 0.1600 463,350 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1600 0.1450 0.1600 392,700 +0.02(+10.34%)
Jan 08, 2020 0.1500 0.1500 0.1350 0.1450 196,549 -0.01(-3.33%)
Jan 07, 2020 0.1400 0.1600 0.1400 0.1500 393,650 +0.01(+11.11%)
Jan 06, 2020 0.1400 0.1450 0.1350 0.1350 265,531 +0.00(+0.00%)
Jan 03, 2020 0.1350 0.1400 0.1300 0.1350 100,000 -0.01(-3.57%)
Jan 02, 2020 0.1400 0.1400 0.1350 0.1400 73,540 +0.00(+0.00%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2019 0.1300 0.1350 0.1300 0.1350 133,275 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1350 0.1300 0.1350 5,633 +0.01(+3.85%)
Dec 23, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0.1300 20,999 -0.01(-3.70%)
Dec 19, 2019 0.1300 0.1400 0.1300 0.1350 16,500 +0.01(+3.85%)
Dec 18, 2019 0.1500 0.1500 0.1300 0.1300 2,500 -0.01(-3.70%)
Dec 17, 2019 0.1300 0.1350 0.1250 0.1350 60,500 +0.00(+0.00%)
Dec 16, 2019 0.1350 0.1400 0.1300 0.1350 254,650 -0.01(-3.57%)
Dec 13, 2019 0.1400 0.1400 0.1400 150 +0.00(+0.00%)
Dec 12, 2019 0.1350 0.1400 0.1350 0.1400 22,000 -0.01(-6.67%)
Dec 11, 2019 0.1350 0.1500 0.1350 0.1500 25,000 +0.01(+3.45%)
Dec 10, 2019 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Dec 09, 2019 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
Dec 06, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Dec 04, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
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.