Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Metals Corp (CSE: BOLT )

0.3250 -0.0950 (-22.62%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1100 0.1150 0.1100 0.1150 7,869 +0.01(+9.52%)
Oct 30, 2018 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Oct 29, 2018 0.1050 0.1100 0.1050 0.1100 23,301 +0.01(+4.76%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1050 38,600 -0.01(-4.55%)
Oct 25, 2018 0.1150 0.1200 0.1050 0.1100 238,300 +0.01(+10.00%)
Oct 24, 2018 0.1100 0.1150 0.1000 0.1000 30,500 -0.01(-9.09%)
Oct 23, 2018 0.1100 0.1200 0.1000 0.1100 154,127 -0.01(-8.33%)
Oct 22, 2018 0.1200 0.1200 0.1100 0.1200 137,525 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1200 0.1100 0.1200 30,600 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1200 0.1200 0.1200 27,781 +0.00(+0.00%)
Oct 17, 2018 0.1300 0.1300 0.1200 0.1200 2,037 -0.01(-7.69%)
Oct 16, 2018 0.1200 0.1300 0.1200 0.1300 73,000 +0.01(+8.33%)
Oct 15, 2018 0.1250 0.1350 0.1200 0.1200 38,480 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1200 0.1150 0.1200 69,300 +0.00(+0.00%)
Oct 11, 2018 0.1400 0.1400 0.1200 0.1200 58,600 -0.02(-17.24%)
Oct 10, 2018 0.1350 0.1450 0.1300 0.1450 106,500 -0.01(-3.33%)
Oct 09, 2018 0.1450 0.1550 0.1450 0.1500 26,551 +0.01(+11.11%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Oct 04, 2018 0.1600 0.1600 0.1450 0.1450 7,247 -0.01(-3.33%)
Oct 03, 2018 0.1400 0.1550 0.1400 0.1500 223,900 -0.01(-6.25%)
Oct 02, 2018 0.1600 0.1650 0.1300 0.1600 207,940 +0.00(+0.00%)
Oct 01, 2018 0.1200 0.1600 0.1200 0.1600 184,225 +0.01(+6.67%)
Sep 28, 2018 0.1500 0.1650 0.1450 0.1500 59,600 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1500 0.1500 135,190 -0.01(-3.23%)
Sep 26, 2018 0.1500 0.1700 0.1450 0.1550 121,472 +0.01(+3.33%)
Sep 25, 2018 0.1600 0.1600 0.1500 0.1500 71,267 -0.01(-6.25%)
Sep 24, 2018 0.1950 0.1950 0.1600 0.1600 75,497 -0.01(-8.57%)
Sep 21, 2018 0.1750 0.2000 0.1450 0.1750 178,700 -0.03(-12.50%)
Sep 20, 2018 0.2000 0.2000 0.1850 0.2000 270,216 -0.00(-2.44%)
Sep 19, 2018 0.2050 0.2200 0.2050 0.2050 44,700 -0.03(-10.87%)
Sep 18, 2018 0.2400 0.2400 0.2200 0.2300 201,812 +0.01(+4.55%)
Sep 17, 2018 0.1900 0.2200 0.1900 0.2200 76,625 +0.02(+12.82%)
Sep 14, 2018 0.1950 0.2150 0.1900 0.1950 47,500 -0.02(-11.36%)
Sep 13, 2018 0.2450 0.2500 0.2150 0.2200 100,800 -0.01(-2.22%)
Sep 12, 2018 0.2350 0.2500 0.2250 0.2250 141,055 -0.01(-4.26%)
Sep 11, 2018 0.2450 0.2450 0.2300 0.2350 119,466 +0.00(+2.17%)
Sep 10, 2018 0.2450 0.2450 0.2300 0.2300 88,155 -0.01(-6.12%)
Sep 07, 2018 0.2450 0.2450 0.2350 0.2450 68,100 -0.01(-2.00%)
Sep 06, 2018 0.2550 0.2550 0.2400 0.2500 37,550 -0.01(-3.85%)
Sep 05, 2018 0.2800 0.2800 0.2550 0.2600 8,050 -0.02(-7.14%)
Sep 04, 2018 0.2550 0.2800 0.2550 0.2800 58,755 +0.03(+12.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 30, 2018 0.2750 0.2750 0.2450 0.2450 41,485 -0.03(-10.91%)
Aug 29, 2018 0.2900 0.2950 0.2750 0.2750 8,950 -0.01(-5.17%)
Aug 28, 2018 0.2600 0.2900 0.2600 0.2900 46,100 +0.03(+13.73%)
Aug 27, 2018 0.2800 0.2800 0.2550 0.2550 11,343 -0.01(-1.92%)
Aug 24, 2018 0.2600 0.2900 0.2550 0.2600 81,700 -0.03(-10.34%)
Aug 23, 2018 0.2700 0.2900 0.2700 0.2900 69,942 +0.03(+13.73%)
Aug 22, 2018 0.2800 0.2800 0.2550 0.2550 130,870 -0.03(-8.93%)
Aug 21, 2018 0.2900 0.3000 0.2800 0.2800 69,265 -0.00(-1.75%)
Aug 20, 2018 0.2700 0.2850 0.2700 0.2850 79,077 +0.01(+5.56%)
Aug 17, 2018 0.2700 0.2700 0.2450 0.2700 82,500 +0.03(+10.20%)
Aug 16, 2018 0.2400 0.2450 0.2300 0.2450 12,519 +0.01(+2.08%)
Aug 15, 2018 0.2600 0.2650 0.2300 0.2400 84,235 -0.02(-7.69%)
Aug 14, 2018 0.2300 0.2650 0.2300 0.2600 336,692 +0.03(+13.04%)
Aug 13, 2018 0.2200 0.2300 0.2200 0.2300 82,441 +0.00(+0.00%)
Aug 10, 2018 0.2300 0.2350 0.2200 0.2300 100,500 -0.01(-4.17%)
Aug 09, 2018 0.2700 0.2700 0.2000 0.2400 262,500 -0.04(-14.29%)
Aug 08, 2018 0.2800 0.2850 0.2800 0.2800 19,579 +0.00(+0.00%)
Aug 07, 2018 0.3000 0.3000 0.2800 0.2800 32,000 -0.02(-6.67%)
Aug 03, 2018 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Aug 02, 2018 0.3250 0.3250 0.3200 0.3250 40,400 -0.01(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.