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 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jul 29, 2021 0.4000 0.4250 0.3950 0.4150 82,040 +0.01(+3.75%)
Jul 28, 2021 0.3900 0.4000 0.3900 0.4000 45,516 +0.02(+5.26%)
Jul 27, 2021 0.3900 0.3900 0.3800 0.3800 97,324 -0.02(-3.80%)
Jul 26, 2021 0.4050 0.4200 0.3750 0.3950 202,455 -0.02(-4.82%)
Jul 23, 2021 0.4000 0.4150 0.4000 0.4150 43,615 +0.01(+1.22%)
Jul 22, 2021 0.4200 0.4200 0.3900 0.4100 65,108 -0.01(-2.38%)
Jul 21, 2021 0.4250 0.4500 0.4200 0.4200 149,966 -0.01(-1.18%)
Jul 20, 2021 0.4000 0.4250 0.4000 0.4250 123,932 +0.01(+2.41%)
Jul 19, 2021 0.4000 0.4250 0.3800 0.4150 356,211 -0.02(-3.49%)
Jul 16, 2021 0.4550 0.4550 0.4300 0.4300 237,287 -0.04(-7.53%)
Jul 15, 2021 0.4500 0.4700 0.4400 0.4650 202,741 +0.00(+0.00%)
Jul 14, 2021 0.4350 0.4700 0.4150 0.4650 244,900 +0.03(+5.68%)
Jul 13, 2021 0.4250 0.4700 0.4250 0.4400 158,158 +0.01(+2.33%)
Jul 12, 2021 0.4250 0.4400 0.4250 0.4300 30,250 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4450 0.4300 0.4300 39,006 +0.00(+0.00%)
Jul 08, 2021 0.4400 0.4400 0.4300 0.4300 68,645 -0.04(-7.53%)
Jul 07, 2021 0.4700 0.4700 0.4450 0.4650 122,918 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4700 0.4500 0.4650 103,470 +0.01(+1.09%)
Jul 05, 2021 0.4350 0.4700 0.4350 0.4600 189,180 +0.02(+3.37%)
Jul 02, 2021 0.4250 0.4600 0.4200 0.4450 231,480 +0.01(+2.30%)
Jun 30, 2021 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jun 29, 2021 0.4350 0.4400 0.4150 0.4200 34,367 -0.03(-5.62%)
Jun 28, 2021 0.4500 0.4600 0.4400 0.4450 73,820 -0.01(-1.11%)
Jun 25, 2021 0.4650 0.4750 0.4500 0.4500 67,195 +0.00(+0.00%)
Jun 24, 2021 0.4100 0.4750 0.4100 0.4500 264,837 +0.04(+9.76%)
Jun 23, 2021 0.4000 0.4100 0.4000 0.4100 73,040 +0.01(+2.50%)
Jun 22, 2021 0.4000 0.4050 0.4000 0.4000 295,474 -0.01(-2.44%)
Jun 21, 2021 0.4350 0.4350 0.4000 0.4100 344,384 -0.04(-8.89%)
Jun 18, 2021 0.4500 0.4500 0.4350 0.4500 178,605 +0.01(+2.27%)
Jun 17, 2021 0.4500 0.4500 0.4400 0.4400 26,990 -0.01(-2.22%)
Jun 16, 2021 0.4600 0.4600 0.4500 0.4500 103,074 -0.01(-1.10%)
Jun 15, 2021 0.4500 0.4550 0.4500 0.4550 80,907 +0.02(+3.41%)
Jun 14, 2021 0.4700 0.4700 0.4400 0.4400 203,812 -0.02(-3.30%)
Jun 11, 2021 0.4700 0.4700 0.4550 0.4550 221,625 -0.01(-2.15%)
Jun 10, 2021 0.4650 0.4700 0.4600 0.4650 97,162 -0.00(-1.06%)
Jun 09, 2021 0.4850 0.4850 0.4600 0.4700 64,935 +0.00(+0.00%)
Jun 08, 2021 0.4800 0.4800 0.4650 0.4700 163,845 -0.01(-2.08%)
Jun 07, 2021 0.4750 0.4800 0.4700 0.4800 25,273 -0.01(-1.03%)
Jun 04, 2021 0.4700 0.5000 0.4550 0.4850 282,380 +0.02(+3.19%)
Jun 03, 2021 46.50 0.4700 0.4550 0.4700 13,330,600 -0.01(-2.08%)
Jun 02, 2021 0.4900 0.4900 0.4300 0.4800 1,694,077 -0.02(-3.03%)
Jun 01, 2021 0.5000 0.5000 0.4900 0.4950 100,497 -0.01(-1.00%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 55,180 +0.00(+0.00%)
May 28, 2021 0.5000 0.5200 0.4800 0.5000 385,253 +0.02(+4.17%)
May 27, 2021 0.5300 0.5300 0.4800 0.4800 377,976 -0.03(-5.88%)
May 26, 2021 0.5200 0.5500 0.4900 0.5100 377,682 +0.00(+0.00%)
May 25, 2021 0.5000 0.5400 0.4800 0.5100 424,436 +0.04(+8.51%)
May 21, 2021 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 20, 2021 0.4600 0.4600 0.4500 0.4500 493,579 -0.01(-2.17%)
May 19, 2021 0.4250 0.4600 0.4250 0.4600 963,695 +0.01(+2.22%)
May 18, 2021 0.4800 0.4800 0.4500 0.4500 668,450 -0.02(-5.26%)
May 17, 2021 0.4650 0.4900 0.4650 0.4750 673,946 -0.01(-2.06%)
May 14, 2021 0.5000 0.5100 0.4600 0.4850 1,385,873 +0.00(+0.00%)
May 13, 2021 0.5800 0.5800 0.4750 0.4850 4,271,509 -0.10(-17.80%)
May 12, 2021 0.6700 0.6700 0.5800 0.5900 586,177 -0.06(-9.23%)
May 11, 2021 0.6700 0.6900 0.6300 0.6500 813,045 -0.02(-2.99%)
May 10, 2021 0.7400 0.7600 0.6700 0.6700 1,170,147 -0.03(-4.29%)
May 07, 2021 0.7000 0.7200 0.6800 0.7000 405,389 -0.01(-1.41%)
May 06, 2021 0.7000 0.7100 0.6900 0.7100 149,443 +0.02(+2.90%)
May 05, 2021 0.6600 0.7100 0.6600 0.6900 343,945 +0.00(+0.00%)
May 04, 2021 0.7300 0.7300 0.6100 0.6900 762,914 -0.03(-4.17%)
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.