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 (%)
May 31, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 30, 2016 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
May 27, 2016 0.0400 0.0450 0.0400 0.0450 65,000 +0.00(+12.50%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 718,250 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
May 24, 2016 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0450 0.0450 0.0450 0.0450 170,000 +0.00(+0.00%)
May 18, 2016 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
May 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 03, 2016 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
May 02, 2016 0.0450 0.0550 0.0450 0.0500 313,578 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0500 0.0450 0.0500 42,000 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0450 0.0450 0.0450 80,222 +0.00(+0.00%)
Apr 27, 2016 0.0500 0.0550 0.0450 0.0450 80,000 -0.01(-10.00%)
Apr 26, 2016 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0550 0.0500 0.0500 670,000 -0.00(-9.09%)
Apr 22, 2016 0.0500 0.0550 0.0500 0.0550 168,700 +0.01(+22.22%)
Apr 21, 2016 0.0500 0.0500 0.0450 0.0450 1,256,500 -0.01(-10.00%)
Apr 20, 2016 0.0400 0.0500 0.0400 0.0500 1,221,800 +0.01(+42.86%)
Apr 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 14, 2016 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Apr 13, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 12, 2016 0.0350 0.0350 0.0350 0.0350 1,094,000 -0.00(-12.50%)
Apr 11, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Apr 07, 2016 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Apr 05, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 31, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Mar 22, 2016 0.0400 0.0400 0.0350 0.0400 991,000 +0.00(+0.00%)
Mar 21, 2016 0.0400 0.0400 0.0400 0.0400 96,000 +0.00(+0.00%)
Mar 18, 2016 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Mar 17, 2016 0.0450 0.0450 0.0450 0.0450 20,900 +0.00(+12.50%)
Mar 16, 2016 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Mar 15, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0450 0.0450 0.0450 0.0450 5,001 +0.00(+0.00%)
Mar 11, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Mar 10, 2016 0.0400 0.0400 0.0400 0.0400 227,600 -0.00(-11.11%)
Mar 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 07, 2016 0.0450 0.0450 0.0450 0.0450 206,000 +0.00(+0.00%)
Mar 04, 2016 0.0450 0.0450 0.0450 0.0450 200,100 +0.00(+12.50%)
Mar 03, 2016 0.0400 0.0400 0.0400 0.0400 417,000 +0.00(+14.29%)
Mar 02, 2016 0.0400 0.0400 0.0350 0.0350 103,000 -0.00(-12.50%)
Feb 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2016 0.0350 0.0400 0.0350 0.0400 253,000 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Feb 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 11, 2016 0.0350 0.0400 0.0350 0.0400 110,000 +0.00(+14.29%)
Feb 10, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 09, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0350 0.0350 0.0350 0.0350 503,000 +0.00(+0.00%)
Feb 05, 2016 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Feb 04, 2016 0.0350 0.0350 0.0350 0.0350 38,150 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0350 0.0350 150,750 +0.00(+0.00%)
Feb 02, 2016 0.0400 0.0400 0.0350 0.0350 108,500 -0.01(-22.22%)
Feb 01, 2016 0.0300 0.0450 0.0300 0.0450 837,750 +0.01(+50.00%)
Jan 29, 2016 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jan 25, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 22, 2016 0.0350 0.0400 0.0300 0.0300 264,800 -0.01(-14.29%)
Jan 21, 2016 0.0350 0.0350 0.0350 0.0350 75,000 +0.01(+16.67%)
Jan 20, 2016 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Jan 18, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2016 0.0350 0.0350 0.0300 0.0300 120,000 -0.01(-14.29%)
Jan 11, 2016 0.0350 0.0350 0.0350 0.0350 349,000 +0.01(+16.67%)
Jan 08, 2016 0.0300 0.0300 0.0300 0.0300 100,500 +0.00(+0.00%)
Jan 07, 2016 0.0300 0.0300 0.0300 0.0300 24,000 -0.01(-14.29%)
Dec 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 29, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 540,000 +0.00(+0.00%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 39,285 +0.00(+0.00%)
Dec 18, 2015 0.0350 0.0350 0.0300 0.0300 27,285 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 33,000 -0.01(-14.29%)
Dec 11, 2015 0.0350 0.0350 0.0350 0.0350 67,000 +0.01(+16.67%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 112,500 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0.0300 415,000 -0.01(-14.29%)
Dec 08, 2015 0.0300 0.0350 0.0300 0.0350 577,358 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0350 0.0300 0.0350 500,000 +0.01(+16.67%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 95,911 +0.00(+0.00%)
Dec 03, 2015 0.0300 0.0300 0.0300 0.0300 155,000 +0.00(+0.00%)
Dec 02, 2015 0.0300 0.0300 0.0300 0.0300 567,000 +0.00(+0.00%)
Nov 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 13,100 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0300 0.0300 1,390,000 +0.00(+0.00%)
Nov 16, 2015 0.0300 0.0300 0.0300 0.0300 71,033 +0.00(+0.00%)
Nov 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 04, 2015 0.0350 0.0350 0.0350 0.0350 6,650 +0.00(+0.00%)
Nov 02, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 30, 2015 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-25.00%)
Oct 28, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 26, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 21, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 19, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 16, 2015 0.0350 0.0350 0.0300 0.0300 132,000 -0.01(-14.29%)
Oct 15, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0350 0.0350 0.0350 11,200 +0.00(+0.00%)
Oct 13, 2015 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2015 0.0400 0.0400 0.0350 0.0350 250,000 +0.00(+0.00%)
Oct 07, 2015 0.0350 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
Oct 06, 2015 0.0350 0.0400 0.0350 0.0400 223,000 +0.00(+0.00%)
Oct 05, 2015 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0350 0.0350 305,000 -0.00(-12.50%)
Sep 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 41,100 +0.00(+0.00%)
Sep 16, 2015 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Sep 15, 2015 0.0400 0.0400 0.0400 0.0400 217,800 +0.00(+0.00%)
Sep 14, 2015 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 10, 2015 0.0400 0.0400 0.0400 0.0400 23,521 -0.00(-11.11%)
Sep 09, 2015 0.0400 0.0450 0.0400 0.0450 142,350 +0.00(+0.00%)
Sep 08, 2015 0.0400 0.0450 0.0400 0.0450 60,500 +0.00(+12.50%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2015 0.0400 0.0450 0.0350 0.0450 5,457,495 +0.00(+12.50%)
Sep 02, 2015 0.0400 0.0400 0.0350 0.0400 241,335 +0.00(+14.29%)
Sep 01, 2015 0.0400 0.0400 0.0350 0.0350 257,400 +0.00(+0.00%)
Aug 31, 2015 0.0350 0.0350 0.0350 0.0350 86,000 -0.00(-12.50%)
Aug 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2015 0.0400 0.0400 0.0400 0.0400 24,500 +0.00(+0.00%)
Aug 25, 2015 0.0400 0.0400 0.0400 0.0400 400,000 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+0.00%)
Aug 21, 2015 0.0400 0.0400 0.0400 0.0400 631,100 +0.00(+14.29%)
Aug 20, 2015 0.0300 0.0350 0.0300 0.0350 936,000 +0.01(+16.67%)
Aug 19, 2015 0.0300 0.0300 0.0300 0.0300 1,363,000 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0300 0.0300 333,533 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2015 0.0300 0.0300 0.0300 0.0300 2,807,000 +0.00(+0.00%)
Aug 07, 2015 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
Aug 06, 2015 0.0250 0.0300 0.0250 0.0250 246,944 +0.00(+0.00%)
Aug 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jul 28, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0.0250 28,429 +0.00(+0.00%)
Jul 22, 2015 0.0250 0.0250 0.0250 0.0250 19,500 +0.00(+0.00%)
Jul 21, 2015 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jul 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0300 0.0300 0.0300 1,000,703 +0.00(+0.00%)
Jul 14, 2015 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Jul 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2015 0.0300 0.0300 0.0300 0.0300 1,273,000 +0.00(+0.00%)
Jul 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 02, 2015 0.0300 0.0300 0.0250 0.0250 47,000 -0.00(-16.67%)
Jun 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2015 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jun 26, 2015 0.0300 0.0300 0.0250 0.0250 27,135 -0.00(-16.67%)
Jun 25, 2015 0.0250 0.0350 0.0250 0.0300 3,597,292 +0.00(+0.00%)
Jun 24, 2015 0.0300 0.0300 0.0250 0.0300 316,500 +0.00(+20.00%)
Jun 23, 2015 0.0300 0.0300 0.0250 0.0250 3,727,500 -0.00(-16.67%)
Jun 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2015 0.0300 0.0300 0.0300 0.0300 45,500 +0.00(+0.00%)
Jun 15, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Jun 10, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 09, 2015 0.0350 0.0350 0.0300 0.0350 299,800 +0.00(+0.00%)
Jun 08, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Jun 05, 2015 0.0350 0.0350 0.0350 0.0350 590,000 +0.00(+0.00%)
Jun 04, 2015 0.0350 0.0350 0.0350 0.0350 91,000 +0.00(+0.00%)
Jun 03, 2015 0.0350 0.0350 0.0350 0.0350 614,429 +0.01(+16.67%)
Jun 02, 2015 0.0350 0.0350 0.0300 0.0300 160,300 -0.01(-14.29%)
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.