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 (%)
Jun 28, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 26, 2013 0.1650 0.1650 0.1600 0.1600 225,500 -0.01(-3.03%)
Jun 25, 2013 0.1700 0.1700 0.1650 0.1650 251,930 +0.01(+3.13%)
Jun 24, 2013 0.1700 0.1700 0.1600 0.1600 191,650 -0.01(-5.88%)
Jun 21, 2013 0.1700 0.1700 0.1600 0.1700 183,000 -0.01(-5.56%)
Jun 20, 2013 0.1800 0.1800 0.1700 0.1800 50,000 +0.00(+0.00%)
Jun 19, 2013 0.1700 0.1800 0.1700 0.1800 32,000 -0.01(-5.26%)
Jun 18, 2013 0.2000 0.2000 0.1900 0.1900 154,000 -0.01(-5.00%)
Jun 17, 2013 0.2100 0.2100 0.2000 0.2000 151,000 -0.01(-4.76%)
Jun 14, 2013 0.2100 0.2350 0.2100 0.2100 91,000 +0.00(+0.00%)
Jun 13, 2013 0.2100 0.2100 0.2100 0.2100 104,000 +0.01(+2.44%)
Jun 12, 2013 0.2100 0.2100 0.2050 0.2050 184,000 -0.01(-2.38%)
Jun 11, 2013 0.2100 0.2100 0.2100 0.2100 121,000 +0.00(+0.00%)
Jun 10, 2013 0.2100 0.2100 0.2100 0.2100 64,680 +0.00(+0.00%)
Jun 07, 2013 0.2150 0.2150 0.2100 0.2100 300,500 +0.00(+0.00%)
Jun 06, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 05, 2013 0.2150 0.2150 0.2100 0.2100 95,500 +0.00(+0.00%)
Jun 04, 2013 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jun 03, 2013 0.2000 0.2300 0.2000 0.2000 203,700 +0.01(+2.56%)
May 31, 2013 0.2050 0.2050 0.1950 0.1950 207,250 -0.01(-4.88%)
May 30, 2013 0.2250 0.2250 0.1900 0.2050 97,500 -0.03(-12.77%)
May 29, 2013 0.2350 0.2350 0.2350 0.2350 5,500 +0.01(+6.82%)
May 28, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
May 27, 2013 0.2100 0.2100 0.2100 0.2100 25,450 +0.01(+5.00%)
May 24, 2013 0.2500 0.2500 0.2000 0.2000 49,000 -0.05(-20.00%)
May 23, 2013 0.2450 0.2500 0.2100 0.2500 48,400 -0.01(-3.85%)
May 22, 2013 0.2500 0.2600 0.2500 0.2600 93,500 +0.01(+4.00%)
May 21, 2013 0.2500 0.2500 0.2350 0.2500 27,000 +0.00(+0.00%)
May 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 16, 2013 0.2450 0.2500 0.2450 0.2500 31,000 +0.00(+0.00%)
May 15, 2013 0.2450 0.2500 0.2300 0.2500 53,000 +0.01(+2.04%)
May 13, 2013 0.2400 0.2450 0.2300 0.2450 138,362 +0.01(+6.52%)
May 10, 2013 0.2350 0.2350 0.2000 0.2300 53,500 +0.02(+9.52%)
May 09, 2013 0.2100 0.2400 0.2100 0.2100 69,200 +0.01(+5.00%)
May 08, 2013 0.2000 0.2000 0.1800 0.2000 135,000 -0.01(-4.76%)
May 07, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 06, 2013 0.2000 0.2100 0.2000 0.2100 27,500 +0.02(+10.53%)
May 03, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 02, 2013 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
May 01, 2013 0.1900 0.1900 0.1900 0.1900 265,000 +0.00(+0.00%)
Apr 30, 2013 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Apr 29, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 26, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 25, 2013 0.1900 0.2000 0.1900 0.1900 1,117,500 +0.00(+0.00%)
Apr 24, 2013 0.1700 0.1900 0.1700 0.1900 1,100 +0.02(+11.76%)
Apr 23, 2013 0.1700 0.1700 0.1700 0.1700 4,800 -0.01(-5.56%)
Apr 22, 2013 0.1700 0.1800 0.1700 0.1800 4,700 +0.00(+0.00%)
Apr 19, 2013 0.1750 0.1800 0.1700 0.1800 65,500 -0.01(-5.26%)
Apr 18, 2013 0.1700 0.1900 0.1700 0.1900 19,100 +0.01(+5.56%)
Apr 17, 2013 0.1900 0.1900 0.1600 0.1800 69,400 -0.02(-10.00%)
Apr 16, 2013 0.1900 0.2000 0.1900 0.2000 22,800 +0.02(+11.11%)
Apr 15, 2013 0.2000 0.2000 0.1800 0.1800 65,000 -0.03(-14.29%)
Apr 12, 2013 0.2100 0.2100 0.2000 0.2100 286,050 +0.00(+0.00%)
Apr 11, 2013 0.2200 0.2200 0.2100 0.2100 140,000 +0.00(+0.00%)
Apr 10, 2013 0.2300 0.2300 0.2100 0.2100 117,200 -0.04(-16.00%)
Apr 09, 2013 0.2200 0.2500 0.2100 0.2500 163,770 +0.02(+8.70%)
Apr 08, 2013 0.2100 0.2400 0.2100 0.2300 232,500 +0.02(+9.52%)
Apr 05, 2013 0.2000 0.2100 0.2000 0.2100 33,880 +0.02(+10.53%)
Apr 04, 2013 0.2100 0.2100 0.1900 0.1900 55,100 -0.01(-7.32%)
Apr 03, 2013 0.2100 0.2200 0.2050 0.2050 42,600 -0.01(-2.38%)
Apr 02, 2013 0.2000 0.2100 0.1850 0.2100 2,656,080 +0.01(+5.00%)
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.