Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2021 0.1487 0.1515 0.1487 0.1515 1,384 -0.01(-7.23%)
Dec 30, 2021 0.1780 0.1780 0.1585 0.1633 989 -0.09(-34.68%)
Dec 27, 2021 0.2500 0.2500 0.2500 113 +0.05(+25.00%)
Dec 23, 2021 0.1850 0.2200 0.1820 0.2000 69,046 +0.07(+51.17%)
Dec 21, 2021 0.1323 0.1323 0.1323 0 -0.01(-9.13%)
Dec 20, 2021 0.1456 0.1456 0.1456 0.1456 10,000 +0.02(+18.76%)
Dec 15, 2021 0.1226 0.1226 0.1226 0 -0.02(-14.03%)
Dec 14, 2021 0.1345 0.1426 0.1333 0.1426 16,200 -0.01(-4.93%)
Dec 13, 2021 0.1705 0.1705 0.1390 0.1500 11,690 -0.04(-22.68%)
Dec 09, 2021 0.1940 0.1940 0.1940 0 +0.02(+9.85%)
Dec 07, 2021 0.1766 0.1766 0.1766 0 +0.01(+3.70%)
Dec 06, 2021 0.1683 0.1703 0.1683 0.1703 2,691 -0.01(-3.73%)
Dec 02, 2021 0.1769 0.1769 0.1769 0 +0.02(+10.84%)
Dec 01, 2021 0.1596 0.1596 0.1596 0.1596 100 -0.01(-6.99%)
Nov 30, 2021 0.1716 0.1716 0.1716 0.1716 4,046 -0.05(-20.99%)
Nov 26, 2021 0.2172 0.2172 0.2172 76 -0.01(-5.73%)
Nov 24, 2021 0.2304 0.2304 0.2304 0.2304 500 -0.00(-0.56%)
Nov 23, 2021 0.2387 0.2387 0.2317 0.2317 358 +0.01(+2.39%)
Nov 19, 2021 0.2263 0.2263 0.2263 0 -0.01(-5.98%)
Nov 17, 2021 0.2407 0.2407 0.2407 0 +0.02(+10.36%)
Nov 12, 2021 0.2181 0.2181 0.2181 23 -0.00(-0.86%)
Nov 05, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 04, 2021 0.2200 0.2200 0.2200 0.2200 1,634 -0.00(-0.23%)
Nov 03, 2021 0.2205 0.2205 0.2205 0.2205 1,025 -0.01(-5.53%)
Nov 02, 2021 0.2218 0.2438 0.2218 0.2334 4,700 -0.01(-2.30%)
Nov 01, 2021 0.2212 0.2389 0.2200 0.2389 1,460 +0.02(+10.50%)
Oct 29, 2021 0.2162 0.2162 0.2162 0.2162 769 -0.00(-1.82%)
Oct 27, 2021 0.2202 0.2202 0.2202 0 -0.02(-9.23%)
Oct 26, 2021 0.2426 0.2426 0.2426 449 -0.01(-4.60%)
Oct 25, 2021 0.2532 0.2543 0.2532 0.2543 221 -0.01(-3.67%)
Oct 22, 2021 0.2125 0.2640 0.2125 0.2640 1,511 +0.01(+2.05%)
Oct 21, 2021 0.2555 0.2587 0.2555 0.2587 10,000 -0.01(-2.38%)
Oct 20, 2021 0.2650 0.2650 0.2650 0.2650 1,012 -0.02(-5.36%)
Oct 19, 2021 0.2397 0.2800 0.2397 0.2800 665 +0.05(+19.66%)
Oct 14, 2021 0.2340 0.2340 0.2340 0 -0.02(-9.65%)
Oct 12, 2021 0.2590 0.2590 0.2590 0 -0.00(-0.12%)
Oct 11, 2021 0.2593 0.2593 0.2593 0.2593 500 -0.02(-5.71%)
Oct 07, 2021 0.2750 0.2750 0.2750 0 +0.02(+6.96%)
Oct 06, 2021 0.2500 0.2571 0.2500 0.2571 1,983 +0.05(+23.96%)
Oct 05, 2021 0.2067 0.2074 0.2067 0.2074 223 +0.00(+1.37%)
Oct 04, 2021 0.2266 0.2266 0.2046 0.2046 39,422 -0.02(-9.07%)
Sep 30, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.60%)
Sep 28, 2021 0.2310 0.2310 0.2310 0 +0.02(+7.44%)
Sep 27, 2021 0.2134 0.2358 0.2134 0.2150 11,759 +0.00(+1.94%)
Sep 23, 2021 0.2109 0.2109 0.2109 2 +0.01(+4.05%)
Sep 22, 2021 0.2027 0.2027 0.2027 0.2027 238 +0.02(+8.11%)
Sep 21, 2021 0.1875 0.1875 0.1875 0.1875 1,237 +0.01(+3.94%)
Sep 17, 2021 0.1804 0.1804 0.1804 50 -0.03(-12.68%)
Sep 16, 2021 0.1812 0.2066 0.1773 0.2066 5,251 +0.01(+3.56%)
Sep 15, 2021 0.2003 0.2003 0.1995 0.1995 57,824 +0.01(+7.84%)
Sep 14, 2021 0.2080 0.2080 0.1801 0.1850 20,279 -0.03(-13.63%)
Sep 10, 2021 0.2142 0.2142 0.2142 25 -0.00(-0.74%)
Sep 09, 2021 0.2158 0.2158 0.2157 0.2158 11,200 -0.03(-11.92%)
Sep 08, 2021 0.2450 0.2450 0.2450 0.2450 1,018 -0.01(-2.08%)
Sep 03, 2021 0.2502 0.2502 0.2502 0 +0.03(+15.25%)
Sep 02, 2021 0.2171 0.2171 0.2171 0.2171 173 -0.03(-11.96%)
Sep 01, 2021 0.2466 0.2466 0.2216 0.2466 457 +0.02(+7.22%)
Aug 31, 2021 0.2457 0.2457 0.2300 0.2300 13,800 -0.01(-3.93%)
Aug 30, 2021 0.2463 0.2500 0.2394 0.2394 21,046 +0.01(+4.09%)
Aug 27, 2021 0.2362 0.2430 0.2206 0.2300 40,292 -0.02(-9.13%)
Aug 25, 2021 0.2531 0.2531 0.2531 0 -0.01(-4.49%)
Aug 24, 2021 0.2617 0.2697 0.2508 0.2650 3,330 -0.01(-2.25%)
Aug 23, 2021 0.2800 0.2800 0.2711 0.2711 2,747 -0.00(-1.02%)
Aug 20, 2021 0.2786 0.2786 0.2739 0.2739 6,215 +0.00(+1.44%)
Aug 19, 2021 0.2850 0.2850 0.2700 0.2700 40,155 -0.01(-5.26%)
Aug 18, 2021 0.3200 0.3200 0.2850 0.2850 6,347 +0.00(+0.00%)
Aug 17, 2021 0.2850 0.2850 0.2850 0.2850 137,016 +0.00(+0.00%)
Aug 16, 2021 0.2850 0.2850 0.2850 0.2850 1,500 -0.00(-0.84%)
Aug 12, 2021 0.2874 0.2874 0.2874 0 -0.01(-3.91%)
Aug 10, 2021 0.2991 0.2991 0.2991 0 +0.01(+3.14%)
Aug 06, 2021 0.2900 0.2900 0.2900 10 -0.01(-2.68%)
Aug 05, 2021 0.2980 0.2980 0.2980 0.2980 588 +0.01(+1.88%)
Aug 04, 2021 0.2925 0.2925 0.2925 0.2925 1,690 -0.02(-6.13%)
Aug 02, 2021 0.3116 0.3116 0.3116 0 +0.01(+3.83%)
Jul 30, 2021 0.3001 0.3001 0.3001 0.3001 5,000 -0.00(-0.37%)
Jul 27, 2021 0.3012 0.3012 0.3012 0 -0.02(-5.87%)
Jul 26, 2021 0.3261 0.3261 0.3200 0.3200 1,769 +0.02(+6.67%)
Jul 23, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-5.66%)
Jul 22, 2021 0.3180 0.3180 0.3180 0.3180 575 +0.03(+8.64%)
Jul 21, 2021 0.2982 0.2982 0.2927 0.2927 691 -0.04(-11.54%)
Jul 20, 2021 0.3308 0.3309 0.3308 0.3309 1,900 +0.03(+11.72%)
Jul 19, 2021 0.3189 0.3189 0.2962 0.2962 1,000 +0.01(+4.59%)
Jul 15, 2021 0.2832 0.2832 0.2832 0 -0.01(-3.28%)
Jul 12, 2021 0.2928 0.2928 0.2928 0 -0.00(-1.41%)
Jul 09, 2021 0.2970 0.2970 0.2970 0.2970 110 +0.01(+3.41%)
Jul 08, 2021 0.2872 0.2872 0.2872 0.2872 321 -0.02(-4.96%)
Jul 06, 2021 0.3022 0.3022 0.3022 0 -0.02(-7.64%)
Jul 02, 2021 0.3272 0.3272 0.3272 0.3272 2,000 +0.03(+9.07%)
Jun 30, 2021 0.3000 0.3000 0.3000 5 +0.01(+3.45%)
Jun 29, 2021 0.2900 0.2900 0.2900 0.2900 1,588 -0.01(-2.03%)
Jun 28, 2021 0.3367 0.3367 0.2960 0.2960 7,638 -0.01(-1.66%)
Jun 25, 2021 0.3010 0.3010 0.3010 0.3010 369 -0.02(-6.96%)
Jun 24, 2021 0.3250 0.3261 0.3235 0.3235 5,196 -0.00(-0.46%)
Jun 23, 2021 0.3215 0.3250 0.3200 0.3250 3,200 +0.01(+1.98%)
Jun 22, 2021 0.2845 0.3187 0.2845 0.3187 9,600 -0.01(-2.60%)
Jun 21, 2021 0.3184 0.3272 0.3184 0.3272 364 +0.01(+1.71%)
Jun 18, 2021 0.3217 0.3217 0.2950 0.3217 6,000 -0.02(-4.79%)
Jun 17, 2021 0.3379 0.3379 0.3379 0.3379 2,010 +0.04(+12.11%)
Jun 16, 2021 0.3415 0.3415 0.3014 0.3014 1,612 -0.03(-8.67%)
Jun 15, 2021 0.2895 0.3300 0.2895 0.3300 2,907 +0.03(+10.26%)
Jun 14, 2021 0.2993 0.2993 0.2993 0.2993 350 -0.01(-3.17%)
Jun 10, 2021 0.3091 0.3091 0.3091 0 -0.02(-6.53%)
Jun 08, 2021 0.3307 0.3307 0.3307 0 -0.00(-0.21%)
Jun 07, 2021 0.3227 0.3314 0.3106 0.3314 9,950 +0.03(+10.10%)
Jun 04, 2021 0.3002 0.3010 0.3000 0.3010 6,417 -0.03(-8.79%)
Jun 03, 2021 0.3375 0.3375 0.3221 0.3300 2,300 +0.01(+2.96%)
Jun 01, 2021 0.3205 0.3205 0.3205 0 +0.01(+3.22%)
May 28, 2021 0.3016 0.3105 0.3016 0.3105 2,706 +0.01(+1.74%)
May 27, 2021 0.3020 0.3100 0.3002 0.3052 8,176 -0.01(-4.21%)
May 26, 2021 0.3350 0.3350 0.3186 0.3186 437 +0.02(+6.95%)
May 25, 2021 0.2979 0.2979 0.2979 0.2979 253 +0.04(+13.70%)
May 24, 2021 0.3245 0.3245 0.2620 0.2620 8,000 -0.04(-13.27%)
May 21, 2021 0.3021 0.3021 0.3021 0.3021 1,000 -0.02(-7.36%)
May 20, 2021 0.3261 0.3261 0.3261 0.3261 253 +0.04(+12.45%)
May 19, 2021 0.2900 0.2900 0.2900 0.2900 153 -0.03(-8.08%)
May 18, 2021 0.3155 0.3155 0.3155 0.3155 190 -0.00(-0.60%)
May 17, 2021 0.3174 0.3399 0.3174 0.3174 3,693 +0.01(+2.95%)
May 14, 2021 0.3391 0.3391 0.3083 0.3083 10,800 +0.01(+4.26%)
May 13, 2021 0.2957 0.2957 0.2957 0.2957 153 -0.01(-4.67%)
May 12, 2021 0.3177 0.3177 0.3101 0.3102 5,241 -0.01(-3.87%)
May 11, 2021 0.3137 0.3227 0.3097 0.3227 886 +0.02(+7.75%)
May 10, 2021 0.2995 0.3580 0.2995 0.2995 731 -0.01(-3.39%)
May 07, 2021 0.3100 0.3101 0.3100 0.3100 6,248 -0.00(-1.40%)
May 06, 2021 0.3329 0.3329 0.3061 0.3144 3,699 -0.04(-10.17%)
May 05, 2021 0.3531 0.3531 0.3490 0.3500 12,500 +0.05(+16.67%)
May 04, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.57%)
May 03, 2021 0.3079 0.3079 0.3079 50 +0.00(+0.00%)
Apr 30, 2021 0.3443 0.3443 0.3079 0.3079 900 -0.02(-4.97%)
Apr 29, 2021 0.3240 0.3240 0.3240 153 +0.00(+0.00%)
Apr 28, 2021 0.3240 0.3240 0.3240 0.3240 9,000 +0.02(+4.89%)
Apr 27, 2021 0.2962 0.3089 0.2962 0.3089 9,254 -0.02(-5.27%)
Apr 23, 2021 0.3261 0.3261 0.3261 0 +0.00(+0.00%)
Apr 22, 2021 0.3261 0.3261 0.3261 0.3261 160 +0.00(+0.34%)
Apr 20, 2021 0.3250 0.3250 0.3250 0 +0.01(+4.50%)
Apr 19, 2021 0.3116 0.3116 0.3110 0.3110 538 -0.02(-6.80%)
Apr 16, 2021 0.3487 0.3487 0.3337 0.3337 10,900 +0.03(+10.57%)
Apr 15, 2021 0.3018 0.3018 0.3018 0.3018 923 -0.00(-0.56%)
Apr 14, 2021 0.3024 0.3312 0.3014 0.3035 11,248 +0.01(+4.26%)
Apr 13, 2021 0.2906 0.2911 0.2903 0.2911 1,392 -0.01(-2.97%)
Apr 12, 2021 0.2755 0.3000 0.2755 0.3000 953 -0.02(-6.25%)
Apr 09, 2021 0.2917 0.3210 0.2917 0.3200 5,800 +0.03(+8.77%)
Apr 08, 2021 0.2942 0.2942 0.2942 15 +0.00(+0.00%)
Apr 06, 2021 0.2942 0.2942 0.2942 0 -0.01(-3.38%)
Apr 05, 2021 0.3515 0.3515 0.3045 0.3045 4,246 +0.01(+4.39%)
Mar 31, 2021 0.2917 0.2917 0.2917 0 +0.00(+0.00%)
Mar 30, 2021 0.2917 0.2917 0.2917 0.2917 500 +0.00(+1.11%)
Mar 29, 2021 0.2759 0.2885 0.2759 0.2885 306 -0.04(-12.50%)
Mar 26, 2021 0.2980 0.3297 0.2961 0.3297 5,400 -0.02(-5.99%)
Mar 25, 2021 0.3507 0.3507 0.2730 0.3507 1,226 +0.06(+22.49%)
Mar 24, 2021 0.2942 0.2942 0.2863 0.2863 425 -0.03(-10.53%)
Mar 23, 2021 0.3200 0.3200 0.3200 0.3200 500 -0.00(-1.30%)
Mar 22, 2021 0.3000 0.3271 0.3000 0.3242 14,350 +0.01(+4.58%)
Mar 19, 2021 0.3100 0.3100 0.3100 0.3100 1,800 +0.00(+1.21%)
Mar 18, 2021 0.3328 0.3328 0.3046 0.3063 6,911 -0.03(-8.40%)
Mar 17, 2021 0.3221 0.3441 0.3221 0.3344 6,944 -0.01(-3.46%)
Mar 16, 2021 0.3530 0.3668 0.3292 0.3464 5,087 +0.02(+6.81%)
Mar 15, 2021 0.3248 0.3248 0.3000 0.3243 700 +0.02(+5.50%)
Mar 12, 2021 0.3418 0.3418 0.3074 0.3074 1,000 -0.01(-3.58%)
Mar 11, 2021 0.3597 0.3631 0.3152 0.3188 6,065 -0.03(-8.91%)
Mar 10, 2021 0.3165 0.3500 0.3165 0.3500 2,778 +0.03(+10.58%)
Mar 09, 2021 0.3210 0.3365 0.2822 0.3165 7,518 -0.03(-9.93%)
Mar 08, 2021 0.3100 0.3786 0.2882 0.3514 49,700 +0.07(+25.19%)
Mar 05, 2021 0.3861 0.3887 0.2693 0.2807 13,800 -0.05(-14.65%)
Mar 04, 2021 0.3543 0.3689 0.3271 0.3289 71,875 -0.03(-7.61%)
Mar 03, 2021 0.3569 0.3906 0.3546 0.3560 2,945 -0.02(-4.04%)
Mar 02, 2021 0.3781 0.3800 0.3710 0.3710 13,088 -0.02(-5.62%)
Mar 01, 2021 0.3656 0.4110 0.3656 0.3931 9,235 +0.02(+4.44%)
Feb 26, 2021 0.3764 0.3764 0.3764 5 +0.00(+0.00%)
Feb 25, 2021 0.3925 0.3925 0.3764 0.3764 17,794 -0.02(-5.55%)
Feb 24, 2021 0.3985 0.3985 0.3985 0.3985 638 +0.05(+14.09%)
Feb 23, 2021 0.3529 0.3965 0.3493 0.3493 3,099 -0.02(-6.40%)
Feb 22, 2021 0.3900 0.3949 0.3714 0.3732 19,100 -0.00(-0.90%)
Feb 19, 2021 0.4048 0.4048 0.3766 0.3766 1,000 -0.01(-3.19%)
Feb 18, 2021 0.3562 0.4110 0.3562 0.3890 6,720 +0.02(+5.14%)
Feb 17, 2021 0.3771 0.4098 0.3700 0.3700 41,217 -0.03(-7.50%)
Feb 16, 2021 0.4217 0.4400 0.4000 0.4000 16,172 -0.02(-5.15%)
Feb 12, 2021 0.4412 0.4416 0.4200 0.4217 15,900 -0.02(-4.16%)
Feb 11, 2021 0.4000 0.4429 0.4000 0.4400 5,376 +0.01(+2.33%)
Feb 10, 2021 0.3943 0.4361 0.3943 0.4300 18,431 -0.01(-2.38%)
Feb 09, 2021 0.4467 0.4467 0.4083 0.4405 17,409 +0.01(+2.25%)
Feb 08, 2021 0.4500 0.4675 0.4308 0.4308 51,616 -0.01(-2.09%)
Feb 05, 2021 0.4000 0.4400 0.3899 0.4400 93,500 +0.08(+22.22%)
Feb 04, 2021 0.3468 0.3752 0.3454 0.3600 7,188 -0.01(-2.70%)
Feb 03, 2021 0.3750 0.3838 0.3700 0.3700 11,304 +0.00(+0.16%)
Feb 02, 2021 0.3246 0.3694 0.3246 0.3694 12,996 -0.00(-0.65%)
Feb 01, 2021 0.3617 0.4154 0.3617 0.3718 11,557 -0.04(-10.80%)
Jan 29, 2021 0.4150 0.4199 0.4150 0.4168 2,500 +0.01(+2.91%)
Jan 28, 2021 0.3847 0.4223 0.3847 0.4050 12,899 +0.06(+16.95%)
Jan 27, 2021 0.3791 0.3900 0.3457 0.3463 5,880 -0.03(-8.00%)
Jan 26, 2021 0.4411 0.4507 0.3764 0.3764 23,195 -0.05(-12.44%)
Jan 25, 2021 0.4339 0.4422 0.4161 0.4299 11,800 +0.00(+0.23%)
Jan 22, 2021 0.4208 0.4400 0.4208 0.4289 4,500 +0.02(+3.98%)
Jan 21, 2021 0.4072 0.4200 0.4000 0.4125 21,638 +0.01(+3.64%)
Jan 20, 2021 0.3980 0.3980 0.3980 0.3980 150 +0.02(+4.74%)
Jan 19, 2021 0.4263 0.4263 0.3476 0.3800 13,612 +0.03(+8.26%)
Jan 15, 2021 0.3500 0.3510 0.3500 0.3510 1,400 -0.03(-7.63%)
Jan 14, 2021 0.4295 0.4295 0.3568 0.3800 23,325 -0.05(-11.28%)
Jan 13, 2021 0.4333 0.4333 0.4200 0.4283 2,091 +0.00(+0.71%)
Jan 12, 2021 0.4585 0.4585 0.4253 0.4253 1,311 -0.02(-4.13%)
Jan 11, 2021 0.3780 0.4650 0.3767 0.4436 30,873 +0.09(+24.71%)
Jan 08, 2021 0.3119 0.3557 0.3000 0.3557 33,100 +0.06(+19.80%)
Jan 07, 2021 0.2541 0.3199 0.2541 0.2969 25,021 +0.00(+0.00%)
Jan 06, 2021 0.3000 0.3091 0.2711 0.2969 11,561 +0.02(+8.20%)
Jan 05, 2021 0.2606 0.2744 0.2606 0.2744 694 +0.03(+10.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.