Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (OP: PCRCF )

0.2654 UNCHANGED
Last Price Updated: 10:22 AM EDT, May 9, 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 (%)
May 28, 2020 0.1090 0.1090 0.1090 0 -0.01(-7.16%)
May 27, 2020 0.1176 0.1176 0.1174 0.1174 4,724 +0.01(+9.72%)
May 26, 2020 0.1036 0.1137 0.1004 0.1070 29,278 +0.00(+0.47%)
May 22, 2020 0.1065 0.1065 0.1065 50 +0.00(+0.00%)
May 21, 2020 0.1050 0.1160 0.1050 0.1065 4,286 -0.00(-1.84%)
May 20, 2020 0.1122 0.1122 0.1031 0.1085 29,868 +0.01(+9.15%)
May 19, 2020 0.1072 0.1072 0.0994 0.0994 39,488 -0.01(-7.36%)
May 18, 2020 0.0940 0.1200 0.0940 0.1073 26,645 +0.00(+0.28%)
May 15, 2020 0.1050 0.1070 0.1013 0.1070 5,900 +0.00(+2.20%)
May 14, 2020 0.1059 0.1080 0.1014 0.1047 15,109 -0.00(-0.29%)
May 13, 2020 0.1050 0.1126 0.1050 0.1050 22,900 -0.00(-0.10%)
May 12, 2020 0.0980 0.1051 0.0980 0.1051 1,000 -0.01(-6.16%)
May 11, 2020 0.1010 0.1130 0.1010 0.1120 14,157 +0.01(+6.57%)
May 08, 2020 0.1131 0.1131 0.1044 0.1051 59,800 -0.00(-2.78%)
May 07, 2020 0.1249 0.1249 0.1081 0.1081 36,133 -0.01(-9.92%)
May 06, 2020 0.1260 0.1272 0.1200 0.1200 43,125 -0.01(-4.23%)
May 05, 2020 0.1225 0.1290 0.1110 0.1253 9,411 +0.00(+0.24%)
May 04, 2020 0.1460 0.1460 0.1128 0.1250 16,500 +0.00(+1.46%)
May 01, 2020 0.1210 0.1232 0.1210 0.1232 49,700 -0.00(-0.24%)
Apr 30, 2020 0.1300 0.1309 0.1192 0.1235 31,500 -0.00(-1.98%)
Apr 29, 2020 0.1318 0.1318 0.1134 0.1260 70,989 +0.00(+0.00%)
Apr 28, 2020 0.1269 0.1277 0.1176 0.1260 114,850 +0.01(+13.51%)
Apr 27, 2020 0.1420 0.1420 0.1100 0.1110 120,107 -0.02(-15.72%)
Apr 24, 2020 0.1400 0.1400 0.1290 0.1317 17,600 +0.01(+9.75%)
Apr 23, 2020 0.1279 0.1300 0.1126 0.1200 31,161 -0.01(-6.61%)
Apr 22, 2020 0.1313 0.1350 0.1101 0.1285 49,922 -0.01(-5.10%)
Apr 21, 2020 0.1228 0.1359 0.1228 0.1354 2,619 +0.02(+12.83%)
Apr 20, 2020 0.1300 0.1375 0.1200 0.1200 21,337 -0.02(-12.47%)
Apr 17, 2020 0.1481 0.1481 0.1300 0.1371 55,100 -0.00(-1.01%)
Apr 16, 2020 0.1390 0.1470 0.1380 0.1385 5,690 +0.00(+2.67%)
Apr 15, 2020 0.1264 0.1550 0.1264 0.1349 30,641 +0.02(+17.30%)
Apr 14, 2020 0.1320 0.1339 0.1150 0.1150 21,438 -0.02(-11.61%)
Apr 13, 2020 0.1030 0.1301 0.1030 0.1301 17,062 +0.01(+8.42%)
Apr 09, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.84%)
Apr 08, 2020 0.1251 0.1251 0.1190 0.1190 5,492 -0.00(-0.83%)
Apr 07, 2020 0.1236 0.1480 0.1166 0.1200 27,324 -0.01(-4.69%)
Apr 06, 2020 0.1307 0.1307 0.1147 0.1259 11,677 +0.01(+8.44%)
Apr 03, 2020 0.1118 0.1307 0.1118 0.1161 10,700 -0.00(-4.05%)
Apr 02, 2020 0.1101 0.1210 0.1101 0.1210 6,150 -0.00(-2.18%)
Apr 01, 2020 0.1200 0.1244 0.1200 0.1237 5,000 +0.01(+6.55%)
Mar 31, 2020 0.1178 0.1178 0.1091 0.1161 5,315 +0.01(+7.50%)
Mar 30, 2020 0.1020 0.1254 0.1020 0.1080 4,831 -0.00(-3.49%)
Mar 27, 2020 0.1149 0.1169 0.1060 0.1119 4,900 -0.00(-0.44%)
Mar 26, 2020 0.1210 0.1210 0.1000 0.1124 52,661 +0.00(+1.72%)
Mar 25, 2020 0.1170 0.1170 0.0978 0.1105 40,965 +0.01(+5.24%)
Mar 24, 2020 0.0955 0.1099 0.0955 0.1050 46,202 +0.00(+3.14%)
Mar 23, 2020 0.1100 0.1280 0.1000 0.1018 53,000 -0.02(-15.17%)
Mar 20, 2020 0.1253 0.1253 0.1097 0.1200 60,700 -0.00(-2.44%)
Mar 19, 2020 0.1295 0.1295 0.1150 0.1230 50,645 +0.00(+3.36%)
Mar 18, 2020 0.1500 0.1500 0.1120 0.1190 69,757 -0.01(-8.95%)
Mar 17, 2020 0.1400 0.1425 0.1251 0.1307 55,430 -0.01(-3.97%)
Mar 16, 2020 0.1470 0.1505 0.1238 0.1361 24,895 -0.02(-10.40%)
Mar 13, 2020 0.1550 0.1697 0.1425 0.1519 183,500 +0.00(+1.54%)
Mar 12, 2020 0.1360 0.1688 0.1360 0.1496 156,303 -0.01(-8.33%)
Mar 11, 2020 0.1763 0.1870 0.1586 0.1632 23,250 -0.01(-7.59%)
Mar 10, 2020 0.1714 0.1880 0.1652 0.1766 27,530 +0.02(+10.51%)
Mar 09, 2020 0.1630 0.1776 0.1385 0.1598 91,741 -0.02(-8.69%)
Mar 06, 2020 0.1600 0.1880 0.1540 0.1750 53,400 -0.01(-3.31%)
Mar 05, 2020 0.2280 0.3556 0.1700 0.1810 313,694 -0.03(-14.82%)
Mar 04, 2020 0.2034 0.2164 0.1945 0.2125 28,910 +0.03(+14.86%)
Mar 03, 2020 0.1923 0.1998 0.1850 0.1850 70,629 +0.01(+6.02%)
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.