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

Black Iron Inc (OP: BKIRF )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 21, 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 31, 2019 0.0648 0.0648 0.0600 0.0600 14,700 +0.01(+13.21%)
May 28, 2019 0.0530 0.0530 0.0530 0 -0.00(-6.03%)
May 23, 2019 0.0564 0.0564 0.0564 0 -0.01(-11.88%)
May 20, 2019 0.0640 0.0640 0.0640 0 +0.01(+10.92%)
May 17, 2019 0.0577 0.0577 0.0577 0.0577 500 +0.00(+6.85%)
May 16, 2019 0.0540 0.0540 0.0525 0.0540 23,900 -0.00(-1.10%)
May 15, 2019 0.0549 0.0549 0.0520 0.0546 5,000 +0.00(+9.20%)
May 14, 2019 0.0502 0.0520 0.0500 0.0500 25,200 -0.00(-1.96%)
May 13, 2019 0.0548 0.0548 0.0500 0.0510 11,333 +0.00(+2.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
May 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
May 06, 2019 0.0575 0.0575 0.0575 0.0575 1,000 +0.00(+0.70%)
May 03, 2019 0.0571 0.0571 0.0571 0.0571 500 +0.01(+17.49%)
May 01, 2019 0.0486 0.0486 0.0486 0 -0.01(-17.06%)
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%)
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.