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

Black Iron Inc (TSX: BKI )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 0.4600 0.4600 0.4400 0.4500 386,310 -0.03(-6.25%)
Jan 30, 2013 0.4600 0.4900 0.4600 0.4800 153,600 +0.03(+6.67%)
Jan 29, 2013 0.4200 0.4500 0.4200 0.4500 146,125 +0.03(+5.88%)
Jan 28, 2013 0.4100 0.4250 0.4100 0.4250 127,500 +0.02(+3.66%)
Jan 25, 2013 0.3950 0.4100 0.3900 0.4100 184,998 +0.02(+5.13%)
Jan 24, 2013 0.3750 0.3900 0.3750 0.3900 90,900 +0.01(+2.63%)
Jan 23, 2013 0.3800 0.3800 0.3750 0.3800 545,099 +0.00(+0.00%)
Jan 22, 2013 0.3700 0.3800 0.3700 0.3800 158,400 +0.01(+2.70%)
Jan 21, 2013 0.3700 0.3700 0.3600 0.3700 78,300 +0.00(+0.00%)
Jan 18, 2013 0.3500 0.3700 0.3500 0.3700 99,000 +0.02(+5.71%)
Jan 17, 2013 0.3500 0.3650 0.3400 0.3500 61,800 -0.02(-5.41%)
Jan 16, 2013 0.3700 0.3700 0.3600 0.3700 20,000 +0.00(+0.00%)
Jan 15, 2013 0.3850 0.3850 0.3600 0.3700 103,500 -0.03(-7.50%)
Jan 14, 2013 0.4000 0.4200 0.3900 0.4000 127,300 -0.01(-3.61%)
Jan 11, 2013 0.3900 0.4300 0.3900 0.4150 247,900 +0.04(+12.16%)
Jan 10, 2013 0.3300 0.3700 0.3300 0.3700 154,000 +0.03(+10.45%)
Jan 09, 2013 0.3300 0.3350 0.3300 0.3350 52,500 +0.01(+1.52%)
Jan 08, 2013 0.3300 0.3300 0.3200 0.3300 24,500 +0.00(+0.00%)
Jan 07, 2013 0.3250 0.3300 0.3200 0.3300 193,750 +0.01(+1.54%)
Jan 04, 2013 0.3200 0.3250 0.3100 0.3250 25,500 -0.02(-5.80%)
Jan 03, 2013 0.3200 0.3500 0.3000 0.3450 95,500 +0.00(+1.47%)
Jan 02, 2013 0.2900 0.3600 0.2800 0.3400 218,300 +0.05(+17.24%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 28, 2012 0.2650 0.2950 0.2650 0.2800 64,001 +0.00(+0.00%)
Dec 27, 2012 0.2700 0.2800 0.2700 0.2800 30,500 -0.01(-5.08%)
Dec 24, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 21, 2012 0.2950 0.2950 0.2800 0.2950 31,540 +0.00(+0.00%)
Dec 20, 2012 0.3000 0.3000 0.2900 0.2950 79,666 -0.01(-1.67%)
Dec 19, 2012 0.3000 0.3000 0.3000 0.3000 6,000 -0.01(-3.23%)
Dec 18, 2012 0.3200 0.3300 0.3100 0.3100 32,100 +0.01(+3.33%)
Dec 17, 2012 0.3250 0.3250 0.3000 0.3000 16,000 -0.02(-6.25%)
Dec 14, 2012 0.3150 0.3200 0.3100 0.3200 41,000 -0.01(-3.03%)
Dec 13, 2012 0.3300 0.3300 0.3150 0.3300 257,550 +0.00(+0.00%)
Dec 12, 2012 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-4.35%)
Dec 11, 2012 0.3600 0.3600 0.3450 0.3450 17,500 +0.00(+1.47%)
Dec 10, 2012 0.3250 0.3400 0.3250 0.3400 28,500 +0.02(+6.25%)
Dec 07, 2012 0.3450 0.3450 0.3100 0.3200 87,355 -0.03(-8.57%)
Dec 06, 2012 0.3500 0.3550 0.3500 0.3500 32,163 -0.03(-7.89%)
Dec 05, 2012 0.3800 0.3950 0.3750 0.3800 63,000 -0.02(-3.80%)
Dec 04, 2012 0.3750 0.4000 0.3750 0.3950 48,500 +0.01(+1.28%)
Nov 30, 2012 0.4100 0.4100 0.3700 0.3900 108,400 -0.01(-1.27%)
Nov 29, 2012 0.3700 0.4050 0.3700 0.3950 76,500 +0.03(+6.76%)
Nov 28, 2012 0.3050 0.3700 0.3050 0.3700 59,317 +0.07(+23.33%)
Nov 27, 2012 0.2850 0.3000 0.2850 0.3000 101,500 +0.01(+3.45%)
Nov 26, 2012 0.2600 0.2900 0.2600 0.2900 138,350 +0.04(+16.00%)
Nov 24, 2012 0.2650 0.2700 0.2350 0.2500 84,800 +0.00(+0.00%)
Nov 23, 2012 0.2650 0.2700 0.2350 0.2500 84,800 -0.02(-5.66%)
Nov 22, 2012 0.2500 0.2800 0.2500 0.2650 183,900 +0.03(+10.42%)
Nov 21, 2012 0.2350 0.3000 0.2350 0.2400 461,300 +0.02(+9.09%)
Nov 20, 2012 0.2500 0.2500 0.2200 0.2200 29,800 +0.00(+0.00%)
Nov 19, 2012 0.2200 0.2500 0.2200 0.2200 63,500 +0.00(+0.00%)
Nov 16, 2012 0.2500 0.2500 0.2200 0.2200 127,000 +0.00(+0.00%)
Nov 15, 2012 0.2500 0.2500 0.2000 0.2200 280,074 -0.03(-12.00%)
Nov 14, 2012 0.2200 0.2500 0.2200 0.2500 43,000 +0.06(+31.58%)
Nov 13, 2012 0.2050 0.2050 0.1900 0.1900 21,000 -0.01(-5.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.03(+17.65%)
Nov 09, 2012 0.1850 0.1850 0.1400 0.1700 10,000 -0.03(-15.00%)
Nov 08, 2012 0.1800 0.2000 0.1700 0.2000 92,000 +0.02(+11.11%)
Nov 07, 2012 0.1600 0.1800 0.1300 0.1800 57,000 +0.02(+12.50%)
Nov 06, 2012 0.1700 0.1700 0.1600 0.1600 13,000 -0.01(-5.88%)
Nov 05, 2012 0.1450 0.1700 0.1450 0.1700 32,000 +0.01(+6.25%)
Nov 02, 2012 0.1650 0.1650 0.1600 0.1600 10,100 +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.