Skip to main content

Black Iron Inc (OP: BKIRF )

0.0423 +0.0009 (+2.17%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0646 0.0646 0.0625 0.0625 53,900 +0.00(+0.00%)
Sep 27, 2019 0.0625 0.0625 0.0625 0.0625 8,100 -0.00(-0.48%)
Sep 26, 2019 0.0646 0.0646 0.0628 0.0628 150,000 +0.00(+4.67%)
Sep 24, 2019 0.0600 0.0600 0.0600 0 -0.00(-6.83%)
Sep 23, 2019 0.0644 0.0644 0.0644 0.0644 2,600 +0.00(+3.04%)
Sep 20, 2019 0.0628 0.0628 0.0625 0.0625 4,000 -0.00(-2.65%)
Sep 19, 2019 0.0603 0.0642 0.0603 0.0642 3,580 +0.01(+8.81%)
Sep 17, 2019 0.0590 0.0590 0.0590 0 +0.01(+13.46%)
Sep 16, 2019 0.0599 0.0600 0.0520 0.0520 35,000 -0.01(-16.80%)
Sep 12, 2019 0.0625 0.0625 0.0625 0 -0.00(-3.85%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 6,500 +0.01(+8.33%)
Sep 09, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.11%)
Sep 06, 2019 0.0675 0.0675 0.0675 0.0675 1,000 +0.00(+0.00%)
Sep 05, 2019 0.0648 0.0675 0.0648 0.0675 26,035 +0.01(+23.18%)
Sep 04, 2019 0.0559 0.0565 0.0548 0.0548 206,000 -0.01(-15.69%)
Sep 03, 2019 0.0650 0.0650 0.0650 0.0650 34,574 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Aug 29, 2019 0.0698 0.0700 0.0698 0.0700 14,000 +0.00(+0.00%)
Aug 28, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+1.74%)
Aug 27, 2019 0.0737 0.0737 0.0617 0.0688 61,416 +0.01(+10.08%)
Aug 23, 2019 0.0625 0.0625 0.0625 0 +0.00(+0.48%)
Aug 22, 2019 0.0688 0.0688 0.0621 0.0622 19,800 -0.00(-4.01%)
Aug 21, 2019 0.0700 0.0772 0.0648 0.0648 25,100 +0.00(+1.89%)
Aug 19, 2019 0.0636 0.0636 0.0636 0 -0.01(-9.53%)
Aug 16, 2019 0.0708 0.0708 0.0703 0.0703 1,300 +0.00(+1.15%)
Aug 15, 2019 0.0695 0.0695 0.0695 0.0695 5,000 +0.00(+1.16%)
Aug 14, 2019 0.0809 0.0809 0.0687 0.0687 15,000 -0.00(-2.97%)
Aug 13, 2019 0.0660 0.0708 0.0650 0.0708 48,950 +0.01(+14.01%)
Aug 12, 2019 0.0700 0.0700 0.0567 0.0621 86,522 -0.01(-11.66%)
Aug 09, 2019 0.0700 0.0750 0.0700 0.0703 182,900 -0.01(-8.94%)
Aug 08, 2019 0.0772 0.0772 0.0772 0.0772 225 +0.00(+2.80%)
Aug 07, 2019 0.0753 0.0755 0.0751 0.0751 36,000 -0.00(-5.06%)
Aug 06, 2019 0.0799 0.0825 0.0791 0.0791 51,371 -0.00(-2.35%)
Aug 02, 2019 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Aug 01, 2019 0.0880 0.0918 0.0755 0.0810 42,120 -0.01(-8.47%)
Jul 31, 2019 0.0950 0.0970 0.0819 0.0885 224,500 -0.00(-4.84%)
Jul 30, 2019 0.0970 0.0985 0.0915 0.0930 61,800 -0.00(-4.52%)
Jul 29, 2019 0.0935 0.1000 0.0935 0.0974 13,000 -0.00(-2.60%)
Jul 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Jul 23, 2019 0.1010 0.1010 0.1010 0.1010 16,000 -0.00(-3.35%)
Jul 19, 2019 0.1045 0.1045 0.1045 0 -0.00(-2.52%)
Jul 18, 2019 0.1079 0.1106 0.1072 0.1072 36,300 -0.01(-7.43%)
Jul 17, 2019 0.1158 0.1158 0.1158 0.1158 2,000 -0.00(-1.45%)
Jul 16, 2019 0.1220 0.1220 0.1140 0.1175 161,907 +0.00(+0.00%)
Jul 15, 2019 0.1030 0.1175 0.1030 0.1175 153,500 +0.02(+16.11%)
Jul 12, 2019 0.1042 0.1042 0.1012 0.1012 20,900 -0.00(-3.62%)
Jul 11, 2019 0.1083 0.1083 0.0988 0.1050 14,700 +0.00(+5.00%)
Jul 10, 2019 0.1019 0.1093 0.0985 0.1000 133,500 -0.00(-0.10%)
Jul 09, 2019 0.1070 0.1070 0.0941 0.1001 34,110 -0.01(-9.66%)
Jul 08, 2019 0.1000 0.1108 0.1000 0.1108 5,758 +0.01(+13.99%)
Jul 05, 2019 0.0990 0.0990 0.0972 0.0972 14,900 +0.02(+18.54%)
Jul 03, 2019 0.0820 0.0820 0.0820 5 +0.00(+0.00%)
Jul 02, 2019 0.0765 0.0820 0.0765 0.0820 5,000 +0.00(+0.00%)
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.