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 (%)
Mar 30, 2012 0.5200 0.5300 0.4850 0.4850 30,375 -0.01(-1.02%)
Mar 29, 2012 0.4900 0.4900 0.4900 0.4900 13,500 -0.01(-2.00%)
Mar 28, 2012 0.5000 0.5200 0.5000 0.5000 94,000 -0.01(-1.96%)
Mar 27, 2012 0.5100 0.5300 0.5100 0.5100 40,700 +0.00(+0.00%)
Mar 26, 2012 0.5900 0.5900 0.5000 0.5100 117,500 -0.04(-7.27%)
Mar 23, 2012 0.5700 0.5700 0.5500 0.5500 83,000 -0.02(-3.51%)
Mar 22, 2012 0.5700 0.5700 0.5700 0.5700 40,000 +0.00(+0.00%)
Mar 21, 2012 0.5800 0.5800 0.5700 0.5700 41,000 -0.01(-1.72%)
Mar 20, 2012 0.5900 0.5900 0.5800 0.5800 50,000 -0.01(-1.69%)
Mar 19, 2012 0.5900 0.5900 0.5900 0.5900 3,500 +0.00(+0.00%)
Mar 16, 2012 0.6000 0.6000 0.5900 0.5900 20,234 +0.00(+0.00%)
Mar 15, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 14, 2012 0.6300 0.6300 0.5900 0.5900 68,700 -0.01(-1.67%)
Mar 13, 2012 0.6400 0.6400 0.6000 0.6000 86,500 -0.02(-3.23%)
Mar 12, 2012 0.6400 0.6400 0.6200 0.6200 10,000 -0.02(-3.13%)
Mar 09, 2012 0.6200 0.6600 0.6200 0.6400 93,000 +0.03(+4.92%)
Mar 08, 2012 0.6000 0.6600 0.6000 0.6100 183,317 +0.01(+1.67%)
Mar 07, 2012 0.6300 0.6400 0.5600 0.6000 47,950 +0.00(+0.00%)
Mar 06, 2012 0.6600 0.6600 0.6000 0.6000 86,000 -0.07(-10.45%)
Mar 05, 2012 0.6500 0.6700 0.6500 0.6700 12,000 +0.03(+4.69%)
Mar 02, 2012 0.6200 0.6400 0.6200 0.6400 19,000 +0.03(+4.92%)
Mar 01, 2012 0.6400 0.6400 0.6100 0.6100 42,100 -0.05(-7.58%)
Feb 29, 2012 0.6500 0.6700 0.6200 0.6600 58,595 +0.03(+4.76%)
Feb 28, 2012 0.7000 0.7000 0.6300 0.6300 93,500 -0.05(-7.35%)
Feb 27, 2012 0.6800 0.7000 0.6800 0.6800 50,500 +0.01(+1.49%)
Feb 24, 2012 0.6700 0.6700 0.6700 0.6700 3,200 +0.00(+0.00%)
Feb 23, 2012 0.6500 0.6900 0.6500 0.6700 48,765 +0.04(+6.35%)
Feb 22, 2012 0.6600 0.6600 0.6300 0.6300 8,300 +0.00(+0.00%)
Feb 21, 2012 0.6800 0.6800 0.6300 0.6300 109,700 -0.07(-10.00%)
Feb 17, 2012 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 16, 2012 0.6500 0.7200 0.6500 0.7200 394,500 +0.07(+10.77%)
Feb 15, 2012 0.6500 0.6500 0.6500 0.6500 12,500 +0.00(+0.00%)
Feb 14, 2012 0.6800 0.6800 0.6500 0.6500 28,500 +0.00(+0.00%)
Feb 13, 2012 0.6600 0.6600 0.6500 0.6500 24,500 +0.02(+3.17%)
Feb 10, 2012 0.6700 0.6700 0.6300 0.6300 34,995 -0.05(-7.35%)
Feb 09, 2012 0.6800 0.6800 0.6800 0.6800 15,301 +0.03(+4.62%)
Feb 08, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 07, 2012 0.6700 0.6700 0.6500 0.6500 15,000 -0.05(-7.14%)
Feb 06, 2012 0.6900 0.7000 0.6900 0.7000 30,000 +0.01(+1.45%)
Feb 03, 2012 0.7000 0.7000 0.6900 0.6900 30,000 +0.00(+0.00%)
Feb 02, 2012 0.6700 0.6900 0.6600 0.6900 27,000 +0.03(+4.55%)
Feb 01, 2012 0.6500 0.6600 0.6500 0.6600 5,050 +0.01(+1.54%)
Jan 31, 2012 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Jan 30, 2012 0.6500 0.6500 0.6500 0.6500 57,000 +0.01(+1.56%)
Jan 27, 2012 0.6600 0.6600 0.6400 0.6400 38,500 -0.06(-8.57%)
Jan 26, 2012 0.7000 0.7000 0.7000 0.7000 15,826 +0.00(+0.00%)
Jan 25, 2012 0.6600 0.7000 0.6600 0.7000 19,000 +0.04(+6.06%)
Jan 24, 2012 0.6700 0.6700 0.6600 0.6600 18,580 -0.04(-5.71%)
Jan 23, 2012 0.6900 0.7000 0.6900 0.7000 105,000 +0.00(+0.00%)
Jan 20, 2012 0.6700 0.7000 0.6500 0.7000 32,000 +0.02(+2.94%)
Jan 19, 2012 0.6800 0.7000 0.6800 0.6800 10,500 +0.07(+11.48%)
Jan 18, 2012 0.6800 0.7000 0.5900 0.6100 65,000 -0.03(-4.69%)
Jan 17, 2012 0.6500 0.7000 0.6300 0.6400 58,500 -0.01(-1.54%)
Jan 16, 2012 0.6900 0.7000 0.6500 0.6500 44,500 +0.00(+0.00%)
Jan 13, 2012 0.6900 0.6900 0.6500 0.6500 14,000 -0.05(-7.14%)
Jan 12, 2012 0.7300 0.7300 0.6800 0.7000 109,300 +0.00(+0.00%)
Jan 11, 2012 0.7000 0.7000 0.6800 0.7000 212,800 -0.01(-1.41%)
Jan 10, 2012 0.6600 0.7100 0.6300 0.7100 315,200 +0.05(+7.58%)
Jan 09, 2012 0.6300 0.6600 0.6100 0.6600 30,000 +0.06(+10.00%)
Jan 06, 2012 0.5900 0.6000 0.5800 0.6000 129,000 +0.01(+1.69%)
Jan 05, 2012 0.6000 0.6000 0.5900 0.5900 144,200 +0.01(+1.72%)
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.