Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (CSE: BOLT )

0.4200 UNCHANGED
Last Price Updated: 2:16 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.2500 0.2550 0.2200 0.2200 194,626 -0.03(-12.00%)
Apr 29, 2019 0.2500 0.2550 0.2500 0.2500 43,900 +0.00(+0.00%)
Apr 26, 2019 0.2700 0.2700 0.2500 0.2500 32,455 -0.02(-7.41%)
Apr 25, 2019 0.2650 0.2700 0.2650 0.2700 25,900 -0.01(-5.26%)
Apr 24, 2019 0.2850 0.2850 0.2750 0.2850 77,819 +0.00(+0.00%)
Apr 23, 2019 0.3000 0.3000 0.2800 0.2850 379,440 +0.02(+7.55%)
Apr 22, 2019 0.2850 0.2950 0.2650 0.2650 57,519 -0.03(-11.67%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.2800 0.3000 0.2700 0.3000 92,834 +0.00(+0.00%)
Apr 16, 2019 0.3100 0.3100 0.2900 0.3000 38,700 +0.00(+0.00%)
Apr 15, 2019 0.3150 0.3300 0.3000 0.3000 89,632 -0.02(-6.25%)
Apr 12, 2019 0.3200 0.3200 0.3050 0.3200 29,597 +0.00(+0.00%)
Apr 11, 2019 0.3300 0.3350 0.3100 0.3200 182,690 -0.01(-3.03%)
Apr 10, 2019 0.3150 0.3300 0.3100 0.3300 105,347 +0.03(+8.20%)
Apr 09, 2019 0.3000 0.3150 0.3000 0.3050 83,363 +0.01(+1.67%)
Apr 08, 2019 0.3100 0.3100 0.3000 0.3000 38,959 -0.02(-4.76%)
Apr 05, 2019 0.3000 0.3150 0.3000 0.3150 91,927 +0.02(+6.78%)
Apr 04, 2019 0.2900 0.2950 0.2900 0.2950 17,200 +0.00(+0.00%)
Apr 03, 2019 0.2900 0.3000 0.2900 0.2950 51,750 +0.01(+1.72%)
Apr 02, 2019 0.2900 0.2950 0.2750 0.2900 35,800 +0.00(+0.00%)
Apr 01, 2019 0.2900 0.3000 0.2800 0.2900 248,080 +0.01(+5.45%)
Mar 29, 2019 0.2850 0.2850 0.2750 0.2750 51,163 +0.00(+0.00%)
Mar 28, 2019 0.2950 0.2950 0.2700 0.2750 69,524 -0.02(-8.33%)
Mar 27, 2019 0.3200 0.3300 0.2000 0.3000 343,100 -0.03(-9.09%)
Mar 26, 2019 0.3250 0.3300 0.3250 0.3300 276,226 -0.01(-2.94%)
Mar 25, 2019 0.3350 0.3400 0.3200 0.3400 486,258 +0.01(+1.49%)
Mar 22, 2019 0.3100 0.3400 0.3100 0.3350 590,189 +0.05(+15.52%)
Mar 21, 2019 0.2700 0.2900 0.2650 0.2900 745,035 +0.04(+16.00%)
Mar 20, 2019 0.2500 0.2600 0.2500 0.2500 117,880 +0.02(+8.70%)
Mar 19, 2019 0.2400 0.2500 0.2300 0.2300 276,035 -0.01(-4.17%)
Mar 18, 2019 0.2250 0.2400 0.2250 0.2400 175,912 +0.01(+4.35%)
Mar 15, 2019 0.2000 0.2300 0.2000 0.2300 80,378 +0.03(+12.20%)
Mar 14, 2019 0.2100 0.2250 0.2000 0.2050 145,800 -0.01(-2.38%)
Mar 13, 2019 0.2100 0.2250 0.2000 0.2100 103,000 -0.02(-8.70%)
Mar 12, 2019 0.2250 0.2300 0.2100 0.2300 70,929 +0.00(+0.00%)
Mar 11, 2019 0.2000 0.2300 0.1950 0.2300 64,185 +0.04(+17.95%)
Mar 08, 2019 0.1900 0.2200 0.1850 0.1950 75,954 -0.02(-11.36%)
Mar 07, 2019 0.2250 0.2300 0.2100 0.2200 139,610 +0.01(+2.33%)
Mar 06, 2019 0.2050 0.2250 0.2000 0.2150 571,475 +0.01(+7.50%)
Mar 05, 2019 0.1800 0.2000 0.1800 0.2000 622,700 +0.02(+11.11%)
Mar 04, 2019 0.1750 0.1800 0.1700 0.1800 46,500 +0.01(+2.86%)
Mar 01, 2019 0.1650 0.1750 0.1650 0.1750 117,701 +0.01(+6.06%)
Feb 28, 2019 0.1650 0.1650 0.1650 0.1650 20,088 -0.01(-5.71%)
Feb 27, 2019 0.1750 0.1750 0.1700 0.1750 10,000 +0.00(+2.94%)
Feb 26, 2019 0.1800 0.1800 0.1650 0.1700 92,400 +0.01(+3.03%)
Feb 25, 2019 0.1650 0.1800 0.1600 0.1650 157,970 +0.01(+3.13%)
Feb 22, 2019 0.1650 0.1650 0.1600 0.1600 39,300 -0.01(-3.03%)
Feb 21, 2019 0.1500 0.1650 0.1500 0.1650 6,250 +0.01(+3.13%)
Feb 20, 2019 0.1550 0.1600 0.1500 0.1600 35,500 -0.01(-5.88%)
Feb 19, 2019 0.1750 0.1750 0.1550 0.1700 82,046 -0.00(-2.86%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 14, 2019 0.1800 0.1800 0.1800 0.1800 20,350 +0.01(+2.86%)
Feb 13, 2019 0.1650 0.1750 0.1650 0.1750 41,000 +0.01(+6.06%)
Feb 12, 2019 0.1750 0.1800 0.1650 0.1650 57,395 -0.01(-8.33%)
Feb 11, 2019 0.1850 0.1850 0.1750 0.1800 7,625 -0.01(-2.70%)
Feb 08, 2019 0.1850 0.1850 0.1850 76,250 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1850 0.1750 0.1850 75,800 +0.01(+2.78%)
Feb 05, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2019 0.1900 0.1900 0.1800 0.1800 20,000 -0.01(-5.26%)
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.