Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Iron Inc (OP: BKIRF )

0.0408 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 17, 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 0.0595 0.0595 0.0583 0.0586 11,450 -0.00(-2.33%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+5.26%)
Apr 26, 2019 0.0580 0.0580 0.0570 0.0570 27,500 -0.01(-16.05%)
Apr 25, 2019 0.0645 0.0679 0.0630 0.0679 3,250 +0.00(+2.88%)
Apr 23, 2019 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Apr 22, 2019 0.0690 0.0800 0.0680 0.0680 53,993 -0.01(-13.04%)
Apr 18, 2019 0.0800 0.0800 0.0675 0.0782 17,300 +0.00(+2.89%)
Apr 17, 2019 0.0688 0.0760 0.0688 0.0760 7,409 +0.01(+21.60%)
Apr 16, 2019 0.0624 0.0700 0.0624 0.0625 8,200 -0.00(-1.26%)
Apr 15, 2019 0.0634 0.0720 0.0584 0.0633 24,560 -0.01(-16.93%)
Apr 12, 2019 0.0765 0.0776 0.0762 0.0762 20,800 +0.00(+6.57%)
Apr 11, 2019 0.0757 0.0757 0.0715 0.0715 10,291 +0.00(+2.00%)
Apr 10, 2019 0.0747 0.0747 0.0701 0.0701 8,450 +0.01(+18.81%)
Apr 09, 2019 0.0651 0.0677 0.0590 0.0590 55,289 -0.01(-9.23%)
Apr 08, 2019 0.0647 0.0650 0.0580 0.0650 47,111 +0.01(+9.80%)
Apr 05, 2019 0.0573 0.0595 0.0516 0.0592 32,600 -0.00(-7.50%)
Apr 04, 2019 0.0640 0.0640 0.0640 0.0640 3,400 +0.00(+4.58%)
Apr 03, 2019 0.0621 0.0621 0.0568 0.0612 18,350 -0.00(-3.92%)
Apr 02, 2019 0.0561 0.0671 0.0561 0.0637 78,500 +0.01(+17.96%)
Apr 01, 2019 0.0447 0.0540 0.0447 0.0540 48,300 +0.01(+31.07%)
Mar 28, 2019 0.0412 0.0412 0.0412 0 -0.01(-21.37%)
Mar 27, 2019 0.0526 0.0526 0.0495 0.0524 30,868 +0.00(+1.75%)
Mar 26, 2019 0.0529 0.0529 0.0515 0.0515 26,500 +0.00(+4.04%)
Mar 25, 2019 0.0500 0.0500 0.0489 0.0495 27,000 +0.00(+7.61%)
Mar 22, 2019 0.0460 0.0460 0.0447 0.0460 36,300 +0.00(+0.00%)
Mar 21, 2019 0.0489 0.0489 0.0410 0.0460 66,133 +0.00(+0.00%)
Mar 20, 2019 0.0462 0.0489 0.0460 0.0460 27,000 -0.00(-4.17%)
Mar 19, 2019 0.0486 0.0489 0.0463 0.0480 58,200 -0.00(-1.44%)
Mar 18, 2019 0.0518 0.0518 0.0463 0.0487 63,000 +0.00(+5.87%)
Mar 15, 2019 0.0522 0.0522 0.0455 0.0460 45,900 +0.00(+4.78%)
Mar 14, 2019 0.0439 0.0439 0.0439 0.0439 131,300 +0.00(+1.15%)
Mar 13, 2019 0.0448 0.0448 0.0434 0.0434 20,000 +0.00(+8.23%)
Mar 12, 2019 0.0497 0.0497 0.0401 0.0401 54,350 -0.01(-20.75%)
Mar 11, 2019 0.0495 0.0506 0.0495 0.0506 78,243 +0.00(+2.22%)
Mar 08, 2019 0.0495 0.0495 0.0495 0.0495 900 +0.00(+6.45%)
Mar 06, 2019 0.0465 0.0465 0.0465 0 -0.00(-9.71%)
Mar 05, 2019 0.0535 0.0548 0.0515 0.0515 5,800 -0.00(-5.50%)
Mar 04, 2019 0.0537 0.0560 0.0537 0.0545 12,300 +0.00(+0.93%)
Mar 01, 2019 0.0567 0.0570 0.0540 0.0540 123,500 +0.00(+0.00%)
Feb 28, 2019 0.0670 0.0670 0.0540 0.0540 203,000 -0.01(-12.90%)
Feb 27, 2019 0.0700 0.0700 0.0620 0.0620 244,900 -0.00(-5.92%)
Feb 26, 2019 0.0645 0.0665 0.0600 0.0659 130,718 +0.00(+2.17%)
Feb 25, 2019 0.0750 0.0750 0.0645 0.0645 39,850 -0.00(-4.30%)
Feb 22, 2019 0.0796 0.0815 0.0674 0.0674 103,400 -0.01(-17.30%)
Feb 21, 2019 0.0891 0.0891 0.0780 0.0815 33,059 +0.00(+1.88%)
Feb 20, 2019 0.0855 0.0880 0.0690 0.0800 457,773 +0.01(+22.51%)
Feb 19, 2019 0.0656 0.0658 0.0650 0.0653 69,543 +0.00(+2.03%)
Feb 15, 2019 0.0652 0.0652 0.0640 0.0640 2,700 +0.00(+0.63%)
Feb 14, 2019 0.0649 0.0649 0.0630 0.0636 9,950 -0.00(-3.93%)
Feb 13, 2019 0.0682 0.0690 0.0615 0.0662 142,326 +0.00(+1.38%)
Feb 12, 2019 0.0650 0.0653 0.0650 0.0653 159,152 +0.00(+0.46%)
Feb 11, 2019 0.0688 0.0691 0.0650 0.0650 8,900 +0.00(+0.00%)
Feb 08, 2019 0.0638 0.0664 0.0633 0.0650 37,600 -0.00(-2.26%)
Feb 07, 2019 0.0670 0.0698 0.0650 0.0665 216,552 +0.01(+17.28%)
Feb 06, 2019 0.0607 0.0642 0.0567 0.0567 21,200 +0.00(+5.78%)
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.