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

Black Iron Inc (OP: BKIRF )

0.0392 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 28, 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 (%)
May 29, 2020 0.0660 0.0660 0.0629 0.0653 12,600 -0.00(-0.76%)
May 28, 2020 0.0675 0.0675 0.0600 0.0658 47,650 +0.00(+4.11%)
May 27, 2020 0.0691 0.0691 0.0632 0.0632 4,200 +0.00(+0.00%)
May 26, 2020 0.0642 0.0642 0.0600 0.0632 32,800 -0.00(-6.92%)
May 22, 2020 0.0643 0.0679 0.0632 0.0679 42,500 +0.00(+7.44%)
May 21, 2020 0.0631 0.0682 0.0631 0.0632 9,000 +0.00(+0.00%)
May 20, 2020 0.0632 0.0632 0.0632 0.0632 1,682 -0.00(-4.24%)
May 18, 2020 0.0660 0.0660 0.0660 0 +0.01(+18.92%)
May 15, 2020 0.0555 0.0555 0.0555 0.0555 20,400 -0.00(-5.13%)
May 14, 2020 0.0602 0.0616 0.0570 0.0585 36,000 +0.00(+2.99%)
May 13, 2020 0.0600 0.0638 0.0564 0.0568 77,000 -0.00(-4.86%)
May 12, 2020 0.0642 0.0646 0.0597 0.0597 42,500 +0.00(+0.34%)
May 11, 2020 0.0580 0.0606 0.0580 0.0595 13,620 +0.00(+2.59%)
May 08, 2020 0.0525 0.0580 0.0525 0.0580 51,300 +0.01(+9.64%)
May 07, 2020 0.0517 0.0529 0.0515 0.0529 18,813 +0.00(+2.92%)
May 06, 2020 0.0530 0.0531 0.0504 0.0514 13,230 +0.00(+3.01%)
May 05, 2020 0.0517 0.0517 0.0499 0.0499 12,595 -0.00(-5.67%)
May 04, 2020 0.0506 0.0532 0.0506 0.0529 15,020 +0.00(+5.17%)
May 01, 2020 0.0503 0.0535 0.0503 0.0503 11,400 -0.00(-5.27%)
Apr 30, 2020 0.0531 0.0531 0.0531 0.0531 4,520 +0.00(+7.06%)
Apr 29, 2020 0.0451 0.0496 0.0451 0.0496 10,000 +0.00(+0.40%)
Apr 28, 2020 0.0500 0.0500 0.0450 0.0494 6,000 +0.00(+9.05%)
Apr 27, 2020 0.0453 0.0453 0.0453 20 +0.00(+0.00%)
Apr 24, 2020 0.0456 0.0458 0.0418 0.0453 21,400 +0.00(+0.67%)
Apr 23, 2020 0.0490 0.0490 0.0450 0.0450 50,000 +0.00(+5.14%)
Apr 22, 2020 0.0456 0.0456 0.0428 0.0428 20,350 -0.00(-4.89%)
Apr 21, 2020 0.0428 0.0450 0.0428 0.0450 30,000 +0.00(+5.88%)
Apr 17, 2020 0.0425 0.0425 0.0425 0 -0.00(-9.96%)
Apr 15, 2020 0.0472 0.0472 0.0472 0 -0.00(-2.48%)
Apr 13, 2020 0.0484 0.0484 0.0484 0 +0.00(+10.00%)
Apr 09, 2020 0.0440 0.0440 0.0440 0.0440 200,000 +0.00(+0.00%)
Apr 08, 2020 0.0459 0.0459 0.0410 0.0440 312,172 -0.01(-10.75%)
Apr 07, 2020 0.0469 0.0493 0.0466 0.0493 10,001 +0.00(+2.71%)
Apr 01, 2020 0.0480 0.0480 0.0480 0 +0.00(+10.85%)
Mar 31, 2020 0.0480 0.0480 0.0433 0.0433 29,312 -0.01(-10.72%)
Mar 30, 2020 0.0470 0.0494 0.0470 0.0485 117,753 +0.00(+2.11%)
Mar 27, 2020 0.0482 0.0482 0.0475 0.0475 100,100 +0.00(+1.06%)
Mar 26, 2020 0.0470 0.0470 0.0470 0.0470 21,000 +0.00(+0.00%)
Mar 25, 2020 0.0425 0.0470 0.0400 0.0470 170,000 +0.00(+10.59%)
Mar 24, 2020 0.0457 0.0457 0.0425 0.0425 179,200 -0.00(-7.61%)
Mar 23, 2020 0.0431 0.0460 0.0430 0.0460 101,000 +0.00(+6.98%)
Mar 19, 2020 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Mar 18, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.36%)
Mar 17, 2020 0.0502 0.0502 0.0502 0.0502 450 +0.00(+0.40%)
Mar 16, 2020 0.0327 0.0536 0.0327 0.0500 25,166 -0.00(-5.84%)
Mar 12, 2020 0.0531 0.0531 0.0531 0 +0.00(+0.38%)
Mar 11, 2020 0.0450 0.0529 0.0450 0.0529 4,122 +0.00(+4.75%)
Mar 10, 2020 0.0562 0.0562 0.0490 0.0505 221,189 +0.00(+3.06%)
Mar 09, 2020 0.0551 0.0551 0.0490 0.0490 103,755 -0.01(-20.33%)
Mar 06, 2020 0.0617 0.0626 0.0570 0.0615 4,900 -0.00(-0.81%)
Mar 05, 2020 0.0660 0.0660 0.0620 0.0620 40,962 +0.00(+6.71%)
Mar 04, 2020 0.0581 0.0581 0.0581 0.0581 1,406 -0.01(-17.00%)
Mar 03, 2020 0.0700 0.0700 0.0700 0.0700 600 +0.01(+10.58%)
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.