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

Black Iron Inc (TSX: BKI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jun 30, 2017 0.0800 0.0850 0.0800 0.0850 52,999 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Jun 28, 2017 0.0850 0.0850 0.0800 0.0800 27,500 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0800 0.0800 347,364 -0.01(-11.11%)
Jun 26, 2017 0.0850 0.0900 0.0850 0.0900 77,220 +0.00(+0.00%)
Jun 23, 2017 0.0900 0.0900 0.0850 0.0900 142,055 -0.01(-5.26%)
Jun 22, 2017 0.0950 0.0950 0.0900 0.0950 30,500 +0.01(+5.56%)
Jun 21, 2017 0.0900 0.0950 0.0900 0.0900 188,670 -0.01(-5.26%)
Jun 19, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 16, 2017 0.0950 0.1000 0.0950 0.1000 282,200 +0.00(+0.00%)
Jun 15, 2017 0.1000 0.1000 0.0950 0.1000 86,000 +0.00(+0.00%)
Jun 14, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jun 12, 2017 0.1050 0.1050 0.1050 0.1050 23,900 +0.00(+5.00%)
Jun 09, 2017 0.1000 0.1050 0.1000 0.1000 166,700 +0.01(+5.26%)
Jun 08, 2017 0.0950 0.1000 0.0950 0.0950 41,500 -0.01(-5.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0.1000 252,433 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1050 0.1000 0.1000 25,900 -0.00(-4.76%)
Jun 05, 2017 0.1050 0.1050 0.1050 0.1050 45,500 -0.01(-4.55%)
Jun 02, 2017 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Jun 01, 2017 0.1000 0.1100 0.1000 0.1100 45,100 +0.01(+4.76%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 354,397 -0.01(-4.55%)
May 30, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
May 29, 2017 0.1100 0.1100 0.1100 0.1100 178,185 +0.01(+4.76%)
May 26, 2017 0.1150 0.1150 0.1050 0.1050 211,500 -0.01(-4.55%)
May 25, 2017 0.1100 0.1150 0.1100 0.1100 157,000 +0.00(+0.00%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 144,537 -0.01(-8.33%)
May 23, 2017 0.1200 0.1200 0.1150 0.1200 153,268 +0.00(+4.35%)
May 19, 2017 0.1150 0.1150 0.1150 0.1150 66,251 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 58,500 +0.00(+0.00%)
May 17, 2017 0.1200 0.1200 0.1150 0.1150 103,000 +0.00(+0.00%)
May 16, 2017 0.1150 0.1250 0.1100 0.1150 468,600 +0.00(+0.00%)
May 15, 2017 0.1200 0.1200 0.1150 0.1150 376,583 +0.00(+0.00%)
May 12, 2017 0.1150 0.1200 0.1150 0.1150 961,300 +0.00(+0.00%)
May 11, 2017 0.1050 0.1150 0.1050 0.1150 286,754 +0.01(+4.55%)
May 10, 2017 0.1200 0.1200 0.1100 0.1100 96,400 -0.01(-4.35%)
May 09, 2017 0.1200 0.1200 0.1100 0.1150 234,355 -0.00(-4.17%)
May 08, 2017 0.1150 0.1200 0.1100 0.1200 297,500 +0.01(+9.09%)
May 05, 2017 0.1150 0.1150 0.1100 0.1100 257,692 +0.00(+0.00%)
May 04, 2017 0.1150 0.1150 0.1100 0.1100 838,800 +0.00(+0.00%)
May 03, 2017 0.1100 0.1100 0.1050 0.1100 466,095 +0.01(+4.76%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 755,000 -0.01(-4.55%)
May 01, 2017 0.1000 0.1100 0.1000 0.1100 472,909 +0.01(+15.79%)
Apr 28, 2017 0.0950 0.1000 0.0950 0.0950 429,000 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 124,500 +0.00(+0.00%)
Apr 26, 2017 0.0950 0.0950 0.0900 0.0950 240,500 +0.01(+5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 45,100 -0.01(-5.26%)
Apr 24, 2017 0.1000 0.1000 0.0900 0.0950 51,000 -0.01(-5.00%)
Apr 20, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 19, 2017 0.0900 0.0950 0.0900 0.0950 208,222 +0.01(+5.56%)
Apr 18, 2017 0.1000 0.1000 0.0900 0.0900 291,409 -0.01(-10.00%)
Apr 17, 2017 0.1000 0.1000 0.1000 0.1000 129,500 -0.00(-4.76%)
Apr 13, 2017 0.1000 0.1050 0.0950 0.1050 1,051,947 +0.00(+0.00%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 65,450 +0.00(+0.00%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1050 185,495 -0.01(-4.55%)
Apr 10, 2017 0.1200 0.1200 0.1100 0.1100 306,000 -0.01(-8.33%)
Apr 07, 2017 0.1200 0.1100 0.1200 244,017 +0.01(+9.09%)
Apr 06, 2017 0.1150 0.1150 0.1050 0.1100 322,422 -0.01(-8.33%)
Apr 05, 2017 0.1200 0.1200 0.1100 0.1200 407,350 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1200 0.1100 0.1100 267,500 -0.01(-4.35%)
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.