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
Official Closing 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, 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%)
Dec 03, 2019 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+3.70%)
Nov 29, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 28, 2019 0.1400 0.1400 0.1300 0.1300 26,200 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1350 0.1300 0.1300 31,000 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 59,900 -0.01(-3.70%)
Nov 25, 2019 0.1300 0.1350 0.1250 0.1350 115,200 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1350 0.1250 0.1300 149,000 -0.01(-3.70%)
Nov 21, 2019 0.1300 0.1350 0.1300 0.1350 126,955 +0.01(+3.85%)
Nov 20, 2019 0.1300 0.1300 0.1300 0.1300 102,500 +0.00(+0.00%)
Nov 19, 2019 0.1350 0.1400 0.1300 0.1300 163,716 -0.01(-7.14%)
Nov 18, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Nov 15, 2019 0.1350 0.1400 0.1350 0.1400 63,000 -0.00(-3.45%)
Nov 14, 2019 0.1400 0.1450 0.1400 0.1450 141,600 +0.00(+3.57%)
Nov 13, 2019 0.1500 0.1500 0.1400 0.1400 34,248 -0.00(-3.45%)
Nov 12, 2019 0.1500 0.1500 0.1450 0.1450 56,500 -0.01(-3.33%)
Nov 11, 2019 0.1500 0.1550 0.1450 0.1500 133,500 -0.01(-6.25%)
Nov 08, 2019 0.1450 0.1600 0.1450 0.1600 112,215 +0.02(+10.34%)
Nov 07, 2019 0.1550 0.1550 0.1450 0.1450 25,000 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1500 0.1450 0.1450 91,000 -0.01(-3.33%)
Nov 05, 2019 0.1650 0.1650 0.1400 0.1500 69,917 -0.02(-9.09%)
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.