Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bolt Metals Corp
(CSE:
BOLT
)
0.3250
UNCHANGED
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.4400
0.4450
0.4100
0.4150
121,900
-0.03(-5.68%)
Apr 27, 2018
0.4400
0.4450
0.4400
0.4400
67,000
+0.01(+1.15%)
Apr 26, 2018
0.4550
0.4550
0.4350
0.4350
58,300
-0.03(-5.43%)
Apr 25, 2018
0.4650
0.4750
0.4400
0.4600
307,985
+0.00(+0.00%)
Apr 24, 2018
0.4600
0.4750
0.4300
0.4600
298,927
+0.00(+0.00%)
Apr 23, 2018
0.5000
0.5100
0.4600
0.4600
496,895
-0.03(-7.07%)
Apr 20, 2018
0.4900
0.4950
0.4600
0.4950
242,124
+0.01(+1.02%)
Apr 19, 2018
0.4700
0.5000
0.4700
0.4900
552,617
+0.03(+6.52%)
Apr 18, 2018
0.4650
0.4700
0.4450
0.4600
128,033
-0.01(-1.08%)
Apr 17, 2018
0.4800
0.4850
0.4600
0.4650
149,862
+0.00(+0.00%)
Apr 16, 2018
0.4900
0.4950
0.4650
0.4650
227,303
-0.01(-3.12%)
Apr 13, 2018
0.5100
0.5100
0.4800
0.4800
169,070
-0.01(-2.04%)
Apr 12, 2018
0.5000
0.5100
0.4900
0.4900
182,400
-0.01(-2.00%)
Apr 11, 2018
0.4950
0.5000
0.4800
0.5000
160,471
+0.02(+4.17%)
Apr 10, 2018
0.4900
0.5000
0.4800
0.4800
174,420
-0.01(-1.03%)
Apr 09, 2018
0.5000
0.5100
0.4850
0.4850
161,038
-0.01(-2.02%)
Apr 06, 2018
0.5200
0.5200
0.4800
0.4950
199,268
-0.02(-2.94%)
Apr 05, 2018
0.5300
0.5300
0.5000
0.5100
333,661
+0.00(+0.00%)
Apr 04, 2018
0.4900
0.5100
0.4900
0.5100
67,275
+0.03(+6.25%)
Apr 03, 2018
0.5300
0.5500
0.4700
0.4800
455,849
-0.05(-9.43%)
Apr 02, 2018
0.5400
0.5400
0.5100
0.5300
43,000
-0.02(-3.64%)
Mar 29, 2018
0.5500
0.5500
0.5500
0
+0.02(+3.77%)
Mar 28, 2018
0.5200
0.5300
0.4550
0.5300
389,322
+0.02(+3.92%)
Mar 27, 2018
0.5500
0.5700
0.4900
0.5100
252,571
-0.02(-3.77%)
Mar 26, 2018
0.5700
0.5700
0.5300
0.5300
104,150
-0.03(-5.36%)
Mar 23, 2018
0.5700
0.5700
0.5500
0.5600
51,200
-0.01(-1.75%)
Mar 22, 2018
0.5500
0.5700
0.5400
0.5700
85,000
+0.00(+0.00%)
Mar 21, 2018
0.5800
0.5800
0.5500
0.5700
84,936
-0.03(-5.00%)
Mar 20, 2018
0.6000
0.6000
0.5700
0.6000
88,550
-0.02(-3.23%)
Mar 19, 2018
0.5300
0.6200
0.5200
0.6200
295,051
+0.12(+24.00%)
Mar 16, 2018
0.5400
0.5400
0.4900
0.5000
519,000
-0.02(-3.85%)
Mar 15, 2018
0.5500
0.5500
0.5200
0.5200
252,152
-0.06(-10.34%)
Mar 14, 2018
0.5900
0.6000
0.5700
0.5800
206,520
+0.00(+0.00%)
Mar 13, 2018
0.6600
0.6600
0.5800
0.5800
404,596
-0.08(-12.12%)
Mar 12, 2018
0.6900
0.6900
0.6400
0.6600
182,650
-0.03(-4.35%)
Mar 09, 2018
0.6400
0.7000
0.6400
0.6900
276,121
+0.05(+7.81%)
Mar 08, 2018
0.6700
0.6700
0.6000
0.6400
253,600
-0.03(-4.48%)
Mar 07, 2018
0.7200
0.7200
0.6700
0.6700
293,327
-0.03(-4.29%)
Mar 06, 2018
0.7300
0.7700
0.7000
0.7000
416,382
-0.04(-5.41%)
Mar 05, 2018
0.6400
0.7400
0.6400
0.7400
286,787
+0.11(+17.46%)
Mar 02, 2018
0.6100
0.6400
0.6100
0.6300
141,260
+0.01(+1.61%)
Mar 01, 2018
0.6200
0.6200
0.6000
0.6200
84,318
+0.00(+0.00%)
Feb 28, 2018
0.6100
0.6300
0.6100
0.6200
85,066
+0.02(+3.33%)
Feb 27, 2018
0.6500
0.6500
0.6000
0.6000
275,358
-0.04(-6.25%)
Feb 26, 2018
0.6700
0.6900
0.6300
0.6400
416,318
+0.00(+0.00%)
Feb 23, 2018
0.6000
0.6400
0.6000
0.6400
297,800
+0.04(+6.67%)
Feb 22, 2018
0.6500
0.6500
0.5800
0.6000
375,384
-0.02(-3.23%)
Feb 21, 2018
0.6100
0.6500
0.6100
0.6200
112,661
+0.02(+3.33%)
Feb 20, 2018
0.7400
0.7400
0.6000
0.6000
180,812
-0.13(-17.81%)
Feb 16, 2018
0.7300
0.7300
0.7300
0
-0.02(-2.67%)
Feb 15, 2018
0.7900
0.7900
0.7500
0.7500
89,832
-0.05(-6.25%)
Feb 14, 2018
0.8300
0.8300
0.8000
0.8000
31,996
-0.05(-5.88%)
Feb 13, 2018
0.8500
0.8600
0.8300
0.8500
59,953
+0.05(+6.25%)
Feb 12, 2018
0.8000
0.8000
0.7500
0.8000
21,000
-0.01(-1.23%)
Feb 09, 2018
0.8800
0.8900
0.8100
0.8100
34,100
-0.09(-10.00%)
Feb 08, 2018
0.9500
0.9500
0.9000
0.9000
36,384
-0.12(-11.76%)
Feb 07, 2018
1.020
0.8800
1.020
24,850
+0.14(+15.91%)
Feb 06, 2018
0.7600
0.8900
0.7600
0.8800
53,000
+0.05(+6.02%)
Feb 05, 2018
0.9600
1.050
0.8300
0.8300
10,040
-0.23(-21.70%)
Feb 02, 2018
1.080
1.080
0.8000
1.060
25,500
-0.04(-3.64%)
Feb 01, 2018
1.130
1.180
1.050
1.100
65,334
-0.06(-5.17%)
Jan 31, 2018
1.130
1.200
1.130
1.160
38,250
+0.02(+1.75%)
Jan 30, 2018
1.120
1.120
1.120
1.140
38,984
+0.02(+1.79%)
Jan 29, 2018
1.170
1.170
1.120
1.120
66,493
-0.07(-5.88%)
Jan 26, 2018
1.190
1.190
1.190
1.190
14,100
-0.06(-4.80%)
Jan 25, 2018
1.280
1.300
1.200
1.250
53,469
+0.00(+0.00%)
Jan 24, 2018
1.330
1.330
1.180
1.250
48,829
-0.09(-6.72%)
Jan 23, 2018
1.320
1.390
1.320
1.340
126,751
+0.01(+0.75%)
Jan 22, 2018
1.350
1.350
1.300
1.330
55,390
+0.03(+2.31%)
Jan 19, 2018
1.350
1.380
1.300
1.300
43,822
-0.07(-5.11%)
Jan 18, 2018
1.330
1.370
1.300
1.370
122,672
+0.07(+5.38%)
Jan 17, 2018
1.350
1.390
1.300
1.300
44,853
-0.07(-5.11%)
Jan 16, 2018
1.320
1.380
1.300
1.370
21,160
+0.04(+3.01%)
Jan 15, 2018
1.350
1.350
1.310
1.330
16,251
+0.02(+1.53%)
Jan 12, 2018
1.350
1.390
1.300
1.310
62,096
-0.04(-2.96%)
Jan 11, 2018
1.400
1.400
1.350
1.350
10,737
-0.12(-8.16%)
Jan 10, 2018
1.500
1.500
1.400
1.470
36,280
-0.06(-3.92%)
Jan 09, 2018
1.560
1.570
1.400
1.530
39,500
+0.03(+2.00%)
Jan 08, 2018
1.570
1.590
1.410
1.500
26,475
-0.09(-5.66%)
Jan 05, 2018
1.590
1.590
1.400
1.590
71,500
+0.05(+3.25%)
Jan 04, 2018
1.550
1.580
1.540
1.540
71,705
+0.02(+1.32%)
Jan 03, 2018
1.500
1.540
1.470
1.520
39,350
+0.08(+5.56%)
Jan 02, 2018
1.440
1.450
1.440
1.440
2,770
+0.04(+2.86%)
Dec 29, 2017
1.400
1.400
1.400
0
-0.05(-3.45%)
Dec 28, 2017
1.380
1.450
1.300
1.450
58,138
+0.00(+0.00%)
Dec 27, 2017
1.330
1.450
1.310
1.450
63,977
+0.15(+11.54%)
Dec 22, 2017
1.300
1.300
1.300
0
+0.08(+6.56%)
Dec 21, 2017
1.230
1.250
1.220
1.220
44,978
+0.02(+1.67%)
Dec 20, 2017
1.200
1.210
1.150
1.200
13,023
+0.10(+9.09%)
Dec 19, 2017
1.170
1.200
1.100
1.100
15,536
-0.08(-6.78%)
Dec 18, 2017
1.160
1.180
1.020
1.180
48,175
-0.02(-1.67%)
Dec 15, 2017
1.200
1.280
1.200
1.200
16,348
+0.00(+0.00%)
Dec 14, 2017
1.320
1.350
1.200
1.200
34,600
-0.15(-11.11%)
Dec 13, 2017
1.400
1.400
1.350
1.350
32,650
-0.05(-3.57%)
Dec 12, 2017
1.400
1.470
1.330
1.400
160,855
-0.04(-2.78%)
Dec 11, 2017
1.400
1.470
1.350
1.440
117,138
+0.04(+2.86%)
Dec 08, 2017
1.400
1.470
1.400
1.400
86,510
+0.01(+0.72%)
Dec 07, 2017
1.350
1.430
1.310
1.390
46,438
-0.10(-6.71%)
Dec 06, 2017
1.360
1.500
1.360
1.490
78,413
+0.15(+11.19%)
Dec 05, 2017
1.300
1.380
1.120
1.340
107,235
+0.01(+0.75%)
Dec 04, 2017
1.290
1.330
1.290
1.330
118,150
+0.06(+4.72%)
Dec 01, 2017
1.250
1.280
1.200
1.270
149,006
+0.05(+4.10%)
Nov 30, 2017
1.260
1.290
1.200
1.220
197,466
+0.07(+6.09%)
Nov 29, 2017
1.160
1.260
1.150
1.150
477,037
+0.02(+1.77%)
Nov 28, 2017
1.160
1.160
1.030
1.130
267,536
-0.05(-4.24%)
Nov 27, 2017
1.300
1.300
1.150
1.180
675,635
+0.00(+0.00%)
Nov 24, 2017
1.050
1.190
1.030
1.180
564,077
+0.20(+20.41%)
Nov 23, 2017
0.9300
0.9800
0.9100
0.9800
453,157
+0.09(+10.11%)
Nov 22, 2017
0.8900
0.8900
0.8500
0.8900
183,625
+0.03(+3.49%)
Nov 21, 2017
0.8700
0.8900
0.7700
0.8600
161,500
+0.01(+1.18%)
Nov 20, 2017
0.8300
0.8500
0.8000
0.8500
116,323
+0.02(+2.41%)
Nov 17, 2017
0.8300
0.8400
0.7900
0.8300
80,465
+0.01(+1.22%)
Nov 16, 2017
0.8300
0.8300
0.8000
0.8200
38,877
-0.01(-1.20%)
Nov 15, 2017
0.7600
0.8300
0.7500
0.8300
77,090
+0.07(+9.21%)
Nov 14, 2017
0.8000
0.8000
0.7500
0.7600
59,548
-0.04(-5.00%)
Nov 13, 2017
0.8000
0.8000
0.8000
0.8000
15,000
-0.05(-5.88%)
Nov 10, 2017
0.8100
0.8500
0.8100
0.8500
22,680
+0.00(+0.00%)
Nov 09, 2017
0.8100
0.8500
0.7700
0.8500
125,375
+0.05(+6.25%)
Nov 08, 2017
0.7900
0.8100
0.7900
0.8000
39,000
+0.02(+2.56%)
Nov 07, 2017
0.7100
0.7800
0.7000
0.7800
113,000
-0.02(-2.50%)
Nov 02, 2017
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Nov 01, 2017
0.7300
0.8000
0.7100
0.8000
71,279
+0.10(+14.29%)
Oct 31, 2017
0.7500
0.7500
0.7000
0.7000
35,000
-0.05(-6.67%)
Oct 30, 2017
0.8000
0.8000
0.7500
0.7500
23,506
-0.02(-2.60%)
Oct 27, 2017
0.7700
0.7700
0.7700
0.7700
6,000
-0.03(-3.75%)
Oct 26, 2017
0.8000
0.8500
0.8000
0.8000
40,500
+0.00(+0.00%)
Oct 25, 2017
0.6500
0.8000
0.6500
0.8000
84,500
+0.10(+14.29%)
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
.