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 31, 2019 0.1053 0.1053 0.1053 0.1053 1,000 -0.01(-5.98%)
May 30, 2019 0.1219 0.1219 0.1120 0.1120 11,027 -0.01(-6.74%)
May 29, 2019 0.1184 0.1247 0.1127 0.1201 14,543 +0.01(+9.78%)
May 28, 2019 0.1330 0.1393 0.1094 0.1094 74,402 -0.01(-10.33%)
May 24, 2019 0.1330 0.1330 0.1170 0.1220 17,300 +0.01(+8.54%)
May 23, 2019 0.1150 0.1272 0.1124 0.1124 1,700 -0.02(-13.67%)
May 22, 2019 0.1205 0.1302 0.1205 0.1302 2,200 +0.01(+10.25%)
May 21, 2019 0.1204 0.1204 0.1180 0.1181 3,050 -0.01(-9.15%)
May 20, 2019 0.1350 0.1350 0.1300 0.1300 2,500 +0.02(+14.04%)
May 17, 2019 0.1267 0.1285 0.1140 0.1140 12,600 -0.01(-10.02%)
May 16, 2019 0.1292 0.1292 0.1170 0.1267 3,895 +0.00(+1.93%)
May 15, 2019 0.1200 0.1286 0.1171 0.1243 14,715 -0.00(-3.64%)
May 14, 2019 0.1306 0.1432 0.1280 0.1290 25,789 -0.01(-7.86%)
May 13, 2019 0.1455 0.1500 0.1394 0.1400 25,189 -0.01(-9.09%)
May 10, 2019 0.1533 0.1540 0.1400 0.1540 10,400 +0.00(+0.39%)
May 09, 2019 0.1530 0.1541 0.1440 0.1534 23,740 +0.00(+2.27%)
May 08, 2019 0.1560 0.1560 0.1420 0.1500 15,275 +0.01(+6.16%)
May 07, 2019 0.1470 0.1504 0.1402 0.1413 21,540 -0.02(-10.29%)
May 06, 2019 0.1540 0.1708 0.1499 0.1575 21,117 -0.01(-7.35%)
May 03, 2019 0.1601 0.1850 0.1601 0.1700 16,300 -0.00(-0.70%)
May 02, 2019 0.1842 0.1842 0.1712 0.1712 11,705 -0.01(-6.91%)
May 01, 2019 0.1970 0.1970 0.1630 0.1839 53,875 -0.00(-1.87%)
Apr 30, 2019 0.1898 0.1898 0.1874 0.1874 4,585 -0.00(-1.37%)
Apr 29, 2019 0.1924 0.1990 0.1800 0.1900 17,470 -0.01(-2.91%)
Apr 26, 2019 0.1880 0.2000 0.1880 0.1957 9,000 -0.00(-0.51%)
Apr 25, 2019 0.2170 0.2200 0.1913 0.1967 5,065 -0.01(-4.51%)
Apr 24, 2019 0.2162 0.2162 0.2060 0.2060 34,199 -0.01(-4.59%)
Apr 23, 2019 0.2140 0.2220 0.2051 0.2159 35,406 +0.01(+6.67%)
Apr 22, 2019 0.2230 0.2230 0.2024 0.2024 7,419 -0.02(-8.87%)
Apr 18, 2019 0.2223 0.2305 0.2200 0.2221 8,800 +0.00(+1.46%)
Apr 17, 2019 0.2156 0.2189 0.1869 0.2189 20,395 -0.01(-2.67%)
Apr 16, 2019 0.2300 0.2300 0.2207 0.2249 19,473 -0.00(-1.36%)
Apr 15, 2019 0.2407 0.2479 0.2280 0.2280 21,704 -0.01(-5.98%)
Apr 12, 2019 0.2430 0.2450 0.2273 0.2425 23,900 +0.00(+1.04%)
Apr 11, 2019 0.2500 0.2535 0.2331 0.2400 23,167 -0.00(-0.83%)
Apr 10, 2019 0.2420 0.2494 0.2410 0.2420 50,685 +0.02(+6.80%)
Apr 09, 2019 0.2150 0.2388 0.2150 0.2266 3,425 +0.01(+5.40%)
Apr 08, 2019 0.2298 0.2348 0.2126 0.2150 18,086 -0.02(-8.32%)
Apr 05, 2019 0.2400 0.2400 0.2239 0.2345 20,000 +0.01(+6.59%)
Apr 04, 2019 0.2240 0.2240 0.2192 0.2200 9,929 -0.01(-3.30%)
Apr 03, 2019 0.2136 0.2275 0.2038 0.2275 7,977 +0.01(+3.41%)
Apr 02, 2019 0.2148 0.2200 0.2078 0.2200 4,192 +0.01(+2.90%)
Apr 01, 2019 0.2069 0.2305 0.2030 0.2138 53,920 +0.01(+5.01%)
Mar 29, 2019 0.2152 0.2152 0.2036 0.2036 26,000 -0.00(-1.02%)
Mar 28, 2019 0.2062 0.2184 0.1989 0.2057 39,495 +0.01(+2.85%)
Mar 27, 2019 0.2480 0.2480 0.1800 0.2000 88,070 -0.05(-19.48%)
Mar 26, 2019 0.2444 0.2500 0.2406 0.2484 14,766 -0.00(-0.64%)
Mar 25, 2019 0.2370 0.2593 0.2370 0.2500 154,556 +0.00(+2.00%)
Mar 22, 2019 0.2273 0.2557 0.2273 0.2451 139,700 +0.04(+20.56%)
Mar 21, 2019 0.1970 0.2155 0.1965 0.2033 87,325 +0.02(+9.13%)
Mar 20, 2019 0.1846 0.1892 0.1821 0.1863 9,369 +0.01(+3.50%)
Mar 19, 2019 0.1840 0.1897 0.1789 0.1800 47,465 +0.01(+6.89%)
Mar 18, 2019 0.1700 0.1754 0.1670 0.1684 29,702 +0.02(+12.27%)
Mar 15, 2019 0.1699 0.1699 0.1490 0.1500 6,600 -0.01(-5.00%)
Mar 14, 2019 0.1595 0.1595 0.1450 0.1579 12,896 +0.01(+6.40%)
Mar 13, 2019 0.1552 0.1580 0.1484 0.1484 9,435 -0.01(-4.38%)
Mar 12, 2019 0.1682 0.1738 0.1552 0.1552 22,111 -0.00(-3.00%)
Mar 11, 2019 0.1429 0.1600 0.1429 0.1600 9,231 +0.02(+14.04%)
Mar 08, 2019 0.1746 0.1746 0.1317 0.1403 141,200 -0.03(-18.67%)
Mar 07, 2019 0.1672 0.1752 0.1538 0.1725 48,330 +0.02(+10.44%)
Mar 06, 2019 0.1500 0.1621 0.1500 0.1562 58,493 +0.02(+12.29%)
Mar 05, 2019 0.1424 0.1479 0.1338 0.1391 20,282 +0.01(+4.12%)
Mar 04, 2019 0.1289 0.1336 0.1270 0.1336 14,250 +0.00(+0.83%)
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.