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 (%)
Aug 31, 2020 0.0879 0.0998 0.0879 0.0948 56,611 +0.01(+8.22%)
Aug 28, 2020 0.0943 0.0943 0.0876 0.0876 11,200 -0.00(-2.77%)
Aug 27, 2020 0.0924 0.0949 0.0823 0.0901 8,220 -0.00(-1.53%)
Aug 26, 2020 0.0914 0.0939 0.0914 0.0915 7,750 +0.00(+0.00%)
Aug 25, 2020 0.0949 0.0950 0.0826 0.0915 74,515 -0.00(-1.19%)
Aug 24, 2020 0.0930 0.0930 0.0926 0.0926 13,700 +0.00(+1.20%)
Aug 21, 2020 0.0912 0.0919 0.0912 0.0915 2,000 -0.00(-3.48%)
Aug 20, 2020 0.0948 0.0948 0.0948 0.0948 1,025 +0.00(+5.33%)
Aug 19, 2020 0.0963 0.0963 0.0900 0.0900 5,750 -0.01(-7.31%)
Aug 18, 2020 0.0966 0.0971 0.0966 0.0971 3,711 +0.00(+0.10%)
Aug 17, 2020 0.0970 0.0970 0.0949 0.0970 11,762 +0.01(+7.78%)
Aug 14, 2020 0.0953 0.0953 0.0900 0.0900 15,100 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+2.27%)
Aug 12, 2020 0.0955 0.0955 0.0880 0.0880 20,146 -0.00(-2.22%)
Aug 11, 2020 0.0945 0.0945 0.0900 0.0900 36,700 -0.01(-9.82%)
Aug 10, 2020 0.1060 0.1062 0.0956 0.0998 16,700 -0.01(-6.73%)
Aug 07, 2020 0.0820 0.1904 0.0820 0.1070 155,800 +0.01(+15.05%)
Aug 06, 2020 0.0931 0.0959 0.0930 0.0930 20,400 +0.00(+3.33%)
Aug 05, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+8.43%)
Aug 04, 2020 0.1000 0.1000 0.0830 0.0830 15,187 -0.02(-20.95%)
Aug 03, 2020 0.0870 0.1050 0.0870 0.1050 12,656 +0.01(+10.99%)
Jul 31, 2020 0.0879 0.0950 0.0870 0.0946 20,300 +0.01(+17.37%)
Jul 30, 2020 0.0907 0.0907 0.0806 0.0806 44,680 -0.01(-6.60%)
Jul 29, 2020 0.0863 0.0916 0.0863 0.0863 14,000 -0.00(-4.64%)
Jul 28, 2020 0.0896 0.0937 0.0819 0.0905 39,169 -0.00(-3.42%)
Jul 27, 2020 0.0980 0.1029 0.0883 0.0937 61,650 -0.00(-4.39%)
Jul 23, 2020 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Jul 22, 2020 0.1060 0.1060 0.0980 0.0980 11,022 -0.01(-7.55%)
Jul 21, 2020 0.1060 0.1060 0.1060 0.1060 862 -0.01(-5.78%)
Jul 20, 2020 0.1078 0.1132 0.1078 0.1125 11,234 +0.01(+12.50%)
Jul 17, 2020 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+2.04%)
Jul 16, 2020 0.0943 0.1090 0.0943 0.0980 41,150 -0.00(-0.10%)
Jul 15, 2020 0.0981 0.1109 0.0981 0.0981 7,320 -0.01(-8.32%)
Jul 14, 2020 0.1170 0.1170 0.1070 0.1070 17,760 +0.01(+5.52%)
Jul 13, 2020 0.1077 0.1077 0.0977 0.1014 49,225 +0.00(+0.40%)
Jul 10, 2020 0.1140 0.1140 0.0989 0.1010 46,600 -0.00(-3.81%)
Jul 09, 2020 0.1151 0.1180 0.1050 0.1050 55,525 +0.00(+0.00%)
Jul 08, 2020 0.1050 0.1050 0.1050 0.1050 3,015 +0.00(+0.00%)
Jul 07, 2020 0.0945 0.1080 0.0945 0.1050 8,400 +0.00(+0.48%)
Jul 06, 2020 0.1200 0.1200 0.0975 0.1045 26,750 -0.02(-13.49%)
Jul 01, 2020 0.1208 0.1208 0.1208 0 +0.02(+25.83%)
Jun 30, 2020 0.0950 0.0960 0.0930 0.0960 6,510 -0.00(-4.00%)
Jun 29, 2020 0.1035 0.1069 0.1000 0.1000 26,000 -0.01(-9.17%)
Jun 26, 2020 0.1007 0.1101 0.1007 0.1101 9,500 +0.01(+8.69%)
Jun 25, 2020 0.1013 0.1013 0.1013 0.1013 500 -0.01(-6.12%)
Jun 24, 2020 0.1017 0.1084 0.1017 0.1079 9,200 +0.00(+3.75%)
Jun 23, 2020 0.1033 0.1057 0.1033 0.1040 12,000 +0.00(+0.00%)
Jun 22, 2020 0.1011 0.1145 0.1011 0.1040 18,500 -0.01(-5.20%)
Jun 19, 2020 0.1097 0.1097 0.1097 0.1097 100 +0.00(+0.73%)
Jun 18, 2020 0.1130 0.1130 0.1089 0.1089 650 -0.01(-8.72%)
Jun 17, 2020 0.1017 0.1193 0.1017 0.1193 23,700 -0.00(-1.24%)
Jun 16, 2020 0.1208 0.1216 0.1208 0.1208 6,605 +0.02(+15.05%)
Jun 15, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.00(-4.28%)
Jun 12, 2020 0.1174 0.1175 0.1095 0.1097 5,700 -0.01(-5.92%)
Jun 11, 2020 0.1166 0.1235 0.1166 0.1166 3,491 -0.00(-2.75%)
Jun 10, 2020 0.1230 0.1230 0.1100 0.1199 22,355 +0.01(+5.18%)
Jun 09, 2020 0.1218 0.1219 0.1140 0.1140 95,100 -0.01(-4.28%)
Jun 08, 2020 0.1169 0.1298 0.1169 0.1191 34,150 +0.00(+1.88%)
Jun 05, 2020 0.1205 0.1205 0.1135 0.1169 88,500 +0.00(+0.00%)
Jun 04, 2020 0.1198 0.1198 0.1147 0.1169 9,635 +0.00(+0.52%)
Jun 03, 2020 0.1130 0.1176 0.1130 0.1163 5,500 +0.01(+10.97%)
Jun 02, 2020 0.1050 0.1159 0.1048 0.1048 32,766 +0.00(+0.77%)
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.