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 31, 2021 0.4150 0.4150 0.4050 0.4050 101,109 +0.00(+0.00%)
Mar 30, 2021 0.4150 0.4150 0.4050 0.4050 64,500 -0.01(-3.57%)
Mar 29, 2021 0.4100 0.4200 0.4100 0.4200 111,598 +0.02(+5.00%)
Mar 26, 2021 0.4200 0.4200 0.4000 0.4000 543,364 -0.01(-3.61%)
Mar 25, 2021 0.4200 0.4300 0.4050 0.4150 760,418 +0.01(+3.75%)
Mar 24, 2021 0.4400 0.4400 0.4000 0.4000 589,227 -0.02(-4.76%)
Mar 23, 2021 0.4600 0.4700 0.4100 0.4200 733,056 -0.02(-4.55%)
Mar 22, 2021 0.4500 0.4600 0.4100 0.4400 658,858 +0.00(+0.00%)
Mar 19, 2021 0.4650 0.4675 0.4400 0.4400 545,147 -0.03(-5.38%)
Mar 18, 2021 0.4650 0.4650 0.4600 0.4650 221,375 +0.01(+1.09%)
Mar 17, 2021 0.4650 0.4900 0.4600 0.4600 767,370 +0.00(+0.00%)
Mar 16, 2021 0.4550 0.4750 0.4550 0.4600 345,382 -0.01(-3.16%)
Mar 15, 2021 0.4700 0.4750 0.4550 0.4750 182,425 +0.01(+3.26%)
Mar 12, 2021 0.4600 0.4800 0.4600 0.4600 224,993 -0.01(-1.08%)
Mar 11, 2021 0.4650 0.4800 0.4500 0.4650 436,710 +0.02(+3.33%)
Mar 10, 2021 0.4550 0.4600 0.4500 0.4500 274,179 -0.02(-3.23%)
Mar 09, 2021 0.4400 0.4850 0.4400 0.4650 704,420 +0.03(+5.68%)
Mar 08, 2021 0.4350 0.4750 0.4200 0.4400 713,381 +0.03(+6.02%)
Mar 05, 2021 0.4100 0.4200 0.3700 0.4150 722,561 -0.01(-1.19%)
Mar 04, 2021 0.4150 0.4400 0.4100 0.4200 766,830 -0.01(-2.33%)
Mar 03, 2021 0.4500 0.4500 0.4100 0.4300 288,356 -0.04(-7.53%)
Mar 02, 2021 0.4100 0.4850 0.4100 0.4650 1,911,045 +0.03(+5.68%)
Mar 01, 2021 0.3850 0.4500 0.3700 0.4400 1,489,104 +0.07(+18.92%)
Feb 26, 2021 0.3650 0.3750 0.3650 0.3700 260,550 -0.01(-2.63%)
Feb 25, 2021 0.3700 0.3850 0.3550 0.3800 573,374 -0.01(-1.30%)
Feb 24, 2021 0.3550 0.3850 0.3550 0.3850 627,173 +0.02(+4.05%)
Feb 23, 2021 0.3500 0.3800 0.3200 0.3700 1,580,485 +0.01(+2.78%)
Feb 22, 2021 0.3850 0.3850 0.3450 0.3600 436,502 -0.02(-4.00%)
Feb 19, 2021 0.3700 0.3800 0.3700 0.3750 190,063 +0.00(+0.00%)
Feb 18, 2021 0.3650 0.3850 0.3650 0.3750 684,468 +0.00(+0.00%)
Feb 17, 2021 0.3750 0.3800 0.3650 0.3750 751,680 +0.01(+1.35%)
Feb 16, 2021 0.3600 0.3900 0.3450 0.3700 1,433,610 +0.03(+7.25%)
Feb 12, 2021 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Feb 11, 2021 0.3450 0.3500 0.3300 0.3400 382,820 +0.02(+4.62%)
Feb 10, 2021 0.3250 0.3350 0.2950 0.3250 1,112,527 +0.01(+1.56%)
Feb 09, 2021 0.3450 0.3450 0.3150 0.3200 811,647 -0.02(-7.25%)
Feb 08, 2021 0.3500 0.3500 0.3350 0.3450 354,844 -0.01(-1.43%)
Feb 05, 2021 0.3250 0.3500 0.3250 0.3500 296,868 +0.02(+7.69%)
Feb 04, 2021 0.3400 0.3400 0.3250 0.3250 177,775 -0.02(-4.41%)
Feb 03, 2021 0.3500 0.3500 0.3300 0.3400 201,303 +0.01(+1.49%)
Feb 02, 2021 0.3350 0.3400 0.3300 0.3350 128,892 -0.01(-1.47%)
Feb 01, 2021 0.3150 0.3400 0.3100 0.3400 316,300 +0.03(+7.94%)
Jan 29, 2021 0.3400 0.3400 0.3150 0.3150 304,476 -0.02(-4.55%)
Jan 28, 2021 0.3200 0.3400 0.3200 0.3300 340,986 +0.01(+3.13%)
Jan 27, 2021 0.3550 0.3650 0.3200 0.3200 872,826 -0.03(-8.57%)
Jan 26, 2021 0.3500 0.3750 0.3500 0.3500 967,275 -0.01(-1.41%)
Jan 25, 2021 0.3300 0.3550 0.3250 0.3550 799,549 +0.02(+7.58%)
Jan 22, 2021 0.3450 0.3850 0.3300 0.3300 707,575 -0.01(-2.94%)
Jan 21, 2021 0.3800 0.3800 0.3300 0.3400 558,202 -0.04(-10.53%)
Jan 20, 2021 0.3900 0.4100 0.3550 0.3800 595,932 -0.02(-5.00%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4000 1,664,186 +0.03(+6.67%)
Jan 18, 2021 0.3500 0.3750 0.3400 0.3750 1,532,005 +0.05(+17.19%)
Jan 15, 2021 0.3250 0.3300 0.3200 0.3200 288,055 +0.00(+0.00%)
Jan 14, 2021 0.3150 0.3350 0.3150 0.3200 283,752 +0.01(+3.23%)
Jan 13, 2021 0.2900 0.3200 0.2900 0.3100 466,958 +0.03(+10.71%)
Jan 12, 2021 0.2900 0.2950 0.2800 0.2800 319,410 -0.00(-1.75%)
Jan 11, 2021 0.2900 0.2900 0.2700 0.2850 436,287 -0.02(-5.00%)
Jan 08, 2021 0.2850 0.3000 0.2100 0.3000 3,254,779 -0.02(-4.76%)
Jan 07, 2021 0.3350 0.3350 0.3150 0.3150 903,548 -0.02(-4.55%)
Jan 06, 2021 0.3450 0.3450 0.3300 0.3300 170,900 -0.01(-4.35%)
Jan 05, 2021 0.3450 0.3450 0.3250 0.3450 507,557 +0.00(+1.47%)
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.