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 (%)
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%)
Mar 02, 2020 0.1750 0.1899 0.1730 0.1745 72,914 +0.01(+9.06%)
Feb 28, 2020 0.2070 0.2070 0.1581 0.1600 143,500 -0.04(-21.45%)
Feb 27, 2020 0.1950 0.2037 0.1950 0.2037 3,700 +0.00(+2.31%)
Feb 26, 2020 0.2015 0.2083 0.1900 0.1991 40,092 +0.01(+5.46%)
Feb 25, 2020 0.1846 0.1983 0.1833 0.1888 132,843 +0.02(+11.06%)
Feb 24, 2020 0.2010 0.2010 0.1616 0.1700 241,877 -0.04(-17.99%)
Feb 21, 2020 0.2250 0.2250 0.2050 0.2073 45,100 -0.01(-2.58%)
Feb 20, 2020 0.2290 0.2300 0.1962 0.2128 70,010 -0.02(-7.84%)
Feb 19, 2020 0.2332 0.2512 0.2176 0.2309 164,240 +0.00(+0.26%)
Feb 18, 2020 0.2240 0.2430 0.2056 0.2303 210,335 +0.04(+21.79%)
Feb 14, 2020 0.1700 0.1891 0.1605 0.1891 60,800 +0.02(+12.83%)
Feb 13, 2020 0.1500 0.1676 0.1500 0.1676 13,212 +0.01(+8.41%)
Feb 12, 2020 0.1577 0.1587 0.1546 0.1546 5,252 -0.00(-1.40%)
Feb 11, 2020 0.1600 0.1600 0.1565 0.1568 28,380 +0.01(+5.66%)
Feb 10, 2020 0.1500 0.1539 0.1484 0.1484 51,665 -0.00(-1.07%)
Feb 07, 2020 0.1270 0.1516 0.1270 0.1500 72,300 +0.01(+8.15%)
Feb 06, 2020 0.1590 0.1590 0.1342 0.1387 14,850 -0.01(-8.57%)
Feb 05, 2020 0.1389 0.1517 0.1389 0.1517 3,590 +0.01(+9.93%)
Feb 04, 2020 0.1340 0.1443 0.1340 0.1380 7,482 -0.00(-1.43%)
Feb 03, 2020 0.1400 0.1500 0.1400 0.1400 34,657 -0.00(-2.57%)
Jan 31, 2020 0.1530 0.1530 0.1437 0.1437 2,300 -0.00(-0.07%)
Jan 30, 2020 0.1373 0.1500 0.1342 0.1438 41,010 +0.02(+14.76%)
Jan 29, 2020 0.1298 0.1339 0.1253 0.1253 15,250 -0.00(-1.96%)
Jan 28, 2020 0.1270 0.1278 0.1270 0.1278 5,500 -0.00(-2.74%)
Jan 27, 2020 0.1314 0.1314 0.1314 0.1314 1,000 +0.00(+1.15%)
Jan 24, 2020 0.1500 0.1500 0.1244 0.1299 19,800 -0.02(-13.40%)
Jan 23, 2020 0.1465 0.1500 0.1465 0.1500 5,640 +0.01(+7.14%)
Jan 22, 2020 0.1150 0.1471 0.1150 0.1400 43,112 +0.01(+10.24%)
Jan 21, 2020 0.1400 0.1400 0.1241 0.1270 24,113 -0.01(-4.37%)
Jan 17, 2020 0.1583 0.1583 0.1314 0.1328 37,000 -0.02(-10.93%)
Jan 16, 2020 0.1598 0.1621 0.1400 0.1491 70,803 -0.01(-6.70%)
Jan 15, 2020 0.1475 0.1764 0.1450 0.1598 61,347 +0.02(+12.54%)
Jan 14, 2020 0.1290 0.1420 0.1290 0.1420 100,334 +0.02(+19.53%)
Jan 13, 2020 0.1310 0.1310 0.1130 0.1188 29,365 +0.01(+4.95%)
Jan 10, 2020 0.1132 0.1132 0.1132 0.1132 3,000 -0.01(-4.47%)
Jan 09, 2020 0.1162 0.1185 0.1162 0.1185 4,200 +0.01(+12.96%)
Jan 08, 2020 0.1080 0.1190 0.1049 0.1049 29,700 -0.01(-9.96%)
Jan 07, 2020 0.1155 0.1209 0.1155 0.1165 1,400 +0.01(+10.95%)
Jan 06, 2020 0.1100 0.1135 0.1016 0.1050 10,510 +0.01(+9.26%)
Jan 03, 2020 0.1006 0.1006 0.0961 0.0961 3,700 -0.01(-10.10%)
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.