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 (%)
Mar 31, 2020 0.1700 0.1750 0.1600 0.1600 26,094 -0.01(-8.57%)
Mar 30, 2020 0.1650 0.1750 0.1650 0.1750 21,950 +0.01(+6.06%)
Mar 27, 2020 0.1500 0.1700 0.1500 0.1650 206,739 +0.01(+3.13%)
Mar 26, 2020 0.1550 0.1650 0.1400 0.1600 180,189 +0.00(+0.00%)
Mar 25, 2020 0.1550 0.1800 0.1400 0.1600 313,325 +0.01(+6.67%)
Mar 24, 2020 0.1500 0.1550 0.1500 0.1500 168,209 -0.01(-3.23%)
Mar 23, 2020 0.1600 0.1600 0.1500 0.1550 173,302 -0.01(-3.13%)
Mar 20, 2020 0.1750 0.1750 0.1600 0.1600 248,957 -0.01(-5.88%)
Mar 19, 2020 0.1650 0.1800 0.1650 0.1700 95,670 +0.00(+0.00%)
Mar 18, 2020 0.1700 0.1800 0.1550 0.1700 107,540 -0.01(-5.56%)
Mar 17, 2020 0.1700 0.1900 0.1700 0.1800 121,988 -0.01(-5.26%)
Mar 16, 2020 0.2050 0.2050 0.1900 0.1900 531,731 -0.01(-7.32%)
Mar 13, 2020 0.2200 0.2200 0.2000 0.2050 152,190 +0.01(+7.89%)
Mar 12, 2020 0.2200 0.2200 0.1900 0.1900 111,550 -0.04(-15.56%)
Mar 11, 2020 0.2400 0.2500 0.2250 0.2250 166,061 -0.01(-4.26%)
Mar 10, 2020 0.2450 0.2500 0.2300 0.2350 303,350 +0.02(+9.30%)
Mar 09, 2020 0.2000 0.2300 0.2000 0.2150 234,944 -0.04(-14.00%)
Mar 06, 2020 0.2100 0.2500 0.2100 0.2500 1,210,379 +0.00(+0.00%)
Mar 05, 2020 0.3200 0.3250 0.2200 0.2500 1,818,148 -0.05(-16.67%)
Mar 04, 2020 0.2500 0.3000 0.2500 0.3000 552,013 +0.05(+22.45%)
Mar 03, 2020 0.2500 0.2650 0.2450 0.2450 429,645 +0.00(+0.00%)
Mar 02, 2020 0.2200 0.2450 0.2200 0.2450 387,714 +0.03(+13.95%)
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%)
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.