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 29, 2022 0.1200 30 +0.01(+9.09%)
Apr 27, 2022 0.1100 0.1100 0 -0.01(-8.33%)
Apr 22, 2022 0.1200 0 +0.01(+9.09%)
Apr 21, 2022 0.1200 0.1200 0.1100 0.1100 10,512 -0.04(-29.03%)
Apr 20, 2022 0.1550 0.1550 0.1550 0.1550 9,315 +0.01(+3.33%)
Apr 18, 2022 0.1500 0.1500 0 +0.00(+0.00%)
Apr 08, 2022 0.1500 0 +0.01(+7.14%)
Apr 04, 2022 0.1400 0.1400 0 +0.01(+7.69%)
Apr 01, 2022 0.1250 0.1300 0.1250 0.1300 8,731 +0.02(+18.18%)
Mar 31, 2022 0.1100 0.1200 0.1100 0.1100 41,300 -0.01(-8.33%)
Mar 30, 2022 0.1200 0.1200 0.1150 0.1200 82,753 -0.01(-7.69%)
Mar 29, 2022 0.1300 0.1300 0.1300 0.1300 2,092 -0.01(-3.70%)
Mar 28, 2022 0.1350 0.1350 0.1300 0.1350 8,700 -0.01(-3.57%)
Mar 23, 2022 0.1400 0.1400 100 +0.01(+7.69%)
Mar 22, 2022 0.1400 0.1400 0.1300 0.1300 17,500 +0.01(+13.04%)
Mar 16, 2022 0.1150 0 -0.03(-17.86%)
Mar 14, 2022 0.1400 0.1400 0 +0.01(+7.69%)
Mar 08, 2022 0.1300 0.1300 0 -0.03(-18.75%)
Mar 04, 2022 0.1600 20 +0.01(+3.23%)
Mar 01, 2022 0.1550 0.1550 0 +0.05(+47.62%)
Feb 24, 2022 0.1050 0 +0.00(+5.00%)
Feb 23, 2022 0.1150 0.1150 0.1000 0.1000 86,022 -0.01(-9.09%)
Feb 22, 2022 0.1550 0.1550 0.1100 0.1100 407,179 -0.08(-42.11%)
Feb 17, 2022 0.1900 0 +0.01(+5.56%)
Feb 16, 2022 0.1800 0.1800 0.1800 0.1800 6,876 -0.02(-10.00%)
Feb 11, 2022 0.2000 0 -0.02(-11.11%)
Feb 07, 2022 0.2250 0.2250 0 +0.02(+7.14%)
Feb 04, 2022 0.2000 0.2100 0.2000 0.2100 30,000 +0.04(+23.53%)
Feb 02, 2022 0.1700 0.1700 0.1700 0.1700 11,500 -0.02(-10.53%)
Feb 01, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 31, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jan 26, 2022 0.1900 0.1900 0 +0.01(+2.70%)
Jan 25, 2022 0.1850 0.1850 0.1850 0.1850 9,500 +0.01(+2.78%)
Jan 24, 2022 0.1900 0.2000 0.1800 0.1800 7,032 -0.01(-5.26%)
Jan 21, 2022 0.2000 0.2000 0.1900 0.1900 5,200 -0.01(-5.00%)
Jan 19, 2022 0.2000 0.2000 0 -0.01(-4.76%)
Jan 14, 2022 0.2100 0 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2100 0 +0.01(+7.69%)
Jan 11, 2022 0.1950 0.1950 0.1950 0.1950 935 -0.02(-11.36%)
Jan 10, 2022 0.2350 0.2350 0.2200 0.2200 1,200 +0.02(+12.82%)
Jan 07, 2022 0.2000 0.2000 0.1800 0.1950 25,980 -0.01(-4.88%)
Jan 06, 2022 0.2050 0.2050 0.2050 0.2050 1,504 -0.01(-2.38%)
Jan 05, 2022 0.2350 0.2350 0.2100 0.2100 1,500 +0.01(+5.00%)
Jan 04, 2022 0.2200 0.2200 0.2000 0.2000 13,200 +0.01(+2.56%)
Dec 31, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 30, 2021 0.2100 0.2150 0.1950 0.1950 83,600 -0.04(-15.22%)
Dec 29, 2021 0.2450 0.2550 0.2300 0.2300 168,619 -0.06(-20.69%)
Dec 24, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2021 0.2400 0.3100 0.2300 0.2900 148,396 +0.11(+65.71%)
Dec 21, 2021 0.1750 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 16, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 15, 2021 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-8.57%)
Dec 14, 2021 0.1750 0.1750 0.1750 0.1750 8,000 -0.01(-2.78%)
Dec 13, 2021 0.1850 0.1850 0.1800 0.1800 16,461 +0.01(+9.09%)
Dec 10, 2021 0.2300 0.2300 0.1650 0.1650 58,040 -0.04(-21.43%)
Dec 09, 2021 0.2200 0.2200 0.2100 0.2100 17,010 -0.02(-6.67%)
Dec 06, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 03, 2021 0.2300 0.2400 0.2300 0.2400 2,538 +0.01(+6.67%)
Nov 30, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Nov 29, 2021 0.2200 0.2450 0.2200 0.2450 7,500 -0.03(-10.91%)
Nov 26, 2021 0.2200 0.2750 0.2200 0.2750 3,270 +0.03(+10.00%)
Nov 25, 2021 0.2550 0.2550 0.2300 0.2500 96,000 +0.00(+0.00%)
Nov 23, 2021 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Nov 19, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 12, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 09, 2021 0.2900 0.3050 0.2900 0.3000 31,402 +0.01(+1.69%)
Nov 05, 2021 0.2950 0.2950 0.2950 85 +0.01(+5.36%)
Nov 03, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 02, 2021 0.2800 0.2800 0.2800 0.2800 600 -0.01(-3.45%)
Nov 01, 2021 0.2800 0.2900 0.2800 0.2900 1,000 +0.01(+5.45%)
Oct 29, 2021 0.2750 0.2750 0.2750 0.2750 500 -0.04(-14.06%)
Oct 21, 2021 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 20, 2021 0.2950 0.3250 0.2800 0.2800 18,500 -0.02(-6.67%)
Oct 19, 2021 0.3500 0.3500 0.3000 0.3000 8,012 -0.01(-3.23%)
Oct 15, 2021 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Oct 14, 2021 0.2900 0.3400 0.2900 0.3400 2,500 +0.01(+3.03%)
Oct 12, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Oct 08, 2021 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Oct 07, 2021 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-3.03%)
Oct 06, 2021 0.3100 0.3300 0.3100 0.3300 39,791 +0.03(+10.00%)
Oct 04, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 30, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 28, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Sep 27, 2021 0.2600 0.2850 0.2600 0.2650 41,500 +0.03(+10.42%)
Sep 23, 2021 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 22, 2021 0.2400 0.2400 0.2400 0.2400 3,300 +0.00(+0.00%)
Sep 21, 2021 0.2400 0.2400 0.2400 0.2400 9,076 +0.01(+4.35%)
Sep 20, 2021 0.2500 0.2500 0.2300 0.2300 19,115 +0.00(+0.00%)
Sep 16, 2021 0.2300 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Sep 14, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Sep 13, 2021 0.2600 0.2600 0.2600 0.2600 52,025 -0.01(-3.70%)
Sep 10, 2021 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Sep 09, 2021 0.2800 0.2800 0.2700 0.2700 67,847 -0.04(-12.90%)
Sep 08, 2021 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Sep 03, 2021 0.3100 0.3100 0.3100 349 +0.00(+0.00%)
Sep 02, 2021 0.2900 0.3100 0.2900 0.3100 17,115 +0.00(+0.00%)
Aug 31, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 30, 2021 0.2950 0.3100 0.2950 0.3100 21,800 +0.03(+10.71%)
Aug 27, 2021 0.3200 0.3200 0.2800 0.2800 58,847 -0.04(-12.50%)
Aug 25, 2021 0.3200 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 24, 2021 0.3250 0.3250 0.3250 0.3250 769 +0.01(+3.17%)
Aug 23, 2021 0.3150 0.3150 0.3150 0.3150 3,423 -0.03(-7.35%)
Aug 19, 2021 0.3400 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 17, 2021 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 16, 2021 0.3550 0.3600 0.3550 0.3600 9,538 +0.00(+0.00%)
Aug 13, 2021 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Aug 12, 2021 0.3600 0.3600 0.3550 0.3600 39,576 +0.00(+0.00%)
Aug 11, 2021 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Aug 10, 2021 0.3700 0.3700 0.3600 0.3600 20,769 -0.01(-2.70%)
Aug 06, 2021 0.3700 0.3700 0.3700 192 +0.00(+0.00%)
Aug 05, 2021 0.3800 0.3800 0.3700 0.3700 5,500 -0.01(-2.63%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Jul 26, 2021 0.4100 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 22, 2021 0.4000 0.4000 0.4000 0.4000 100 -0.02(-5.88%)
Jul 20, 2021 0.4250 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jul 19, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
Jul 14, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 12, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jul 08, 2021 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 06, 2021 0.3650 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 29, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jun 28, 2021 0.3600 0.3650 0.3600 0.3650 6,281 -0.04(-9.88%)
Jun 24, 2021 0.4050 0.4050 0.4050 0.4050 427 +0.05(+12.50%)
Jun 23, 2021 0.3600 0.3600 0.3600 0.3600 6,192 +0.00(+0.00%)
Jun 22, 2021 0.3650 0.3650 0.3600 0.3600 8,500 -0.04(-10.00%)
Jun 18, 2021 0.4000 0.4000 0.4000 100 -0.01(-2.44%)
Jun 16, 2021 0.4100 0.4100 0.4100 0.4100 110 +0.03(+7.89%)
Jun 15, 2021 0.3600 0.3900 0.3600 0.3800 1,957 +0.00(+0.00%)
Jun 10, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Jun 08, 2021 0.4050 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Jun 07, 2021 0.3750 0.4000 0.3750 0.4000 4,000 +0.04(+11.11%)
Jun 04, 2021 0.3700 0.3700 0.3600 0.3600 17,092 -0.03(-7.69%)
Jun 03, 2021 0.3950 0.3950 0.3900 0.3900 5,150 +0.00(+0.00%)
May 31, 2021 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 27, 2021 0.4000 0.4000 0.4000 0.4000 110 +0.04(+9.59%)
May 21, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
May 20, 2021 0.3600 0.3600 0.3600 0.3600 1,835 -0.01(-2.70%)
May 14, 2021 0.3700 0.3700 0.3700 153 -0.05(-11.90%)
May 10, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 07, 2021 0.3750 0.3800 0.3700 0.3700 12,888 -0.03(-7.50%)
May 06, 2021 0.4200 0.4200 0.4000 0.4000 2,000 -0.03(-8.05%)
May 05, 2021 0.3700 0.4400 0.3700 0.4350 47,970 +0.08(+20.83%)
May 04, 2021 0.3700 0.3700 0.3600 0.3600 10,585 -0.01(-2.70%)
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.