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 (%)
Jul 31, 2013 0.1900 0.2000 0.1900 0.2000 452,000 +0.01(+5.26%)
Jul 30, 2013 0.2000 0.2000 0.1850 0.1900 318,800 -0.01(-5.00%)
Jul 29, 2013 0.2000 0.2000 0.1950 0.2000 215,500 +0.01(+2.56%)
Jul 26, 2013 0.2150 0.2150 0.1950 0.1950 409,500 -0.02(-11.36%)
Jul 25, 2013 0.2400 0.2400 0.2150 0.2200 541,950 -0.01(-6.38%)
Jul 24, 2013 0.2250 0.2350 0.2050 0.2350 1,009,650 +0.02(+9.30%)
Jul 23, 2013 0.1650 0.2500 0.1650 0.2150 4,783,338 +0.05(+34.37%)
Jul 22, 2013 0.1550 0.1600 0.1550 0.1600 212,500 +0.01(+6.67%)
Jul 19, 2013 0.1500 0.1500 0.1500 0.1500 91,000 +0.01(+3.45%)
Jul 18, 2013 0.1400 0.1500 0.1400 0.1450 74,300 +0.00(+3.57%)
Jul 17, 2013 0.1400 0.1500 0.1400 0.1400 5,300 -0.01(-6.67%)
Jul 16, 2013 0.1400 0.1500 0.1400 0.1500 211,000 +0.01(+7.14%)
Jul 15, 2013 0.1400 0.1450 0.1400 0.1400 94,588 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1300 0.1400 45,200 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1400 0.1300 0.1400 249,000 +0.02(+12.00%)
Jul 10, 2013 0.1300 0.1300 0.1250 0.1250 25,600 +0.01(+4.17%)
Jul 09, 2013 0.1400 0.1400 0.1200 0.1200 65,000 -0.02(-11.11%)
Jul 08, 2013 0.1400 0.1400 0.1350 0.1350 86,000 -0.01(-3.57%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1400 0.1400 113,500 +0.00(+0.00%)
Jul 03, 2013 0.1550 0.1550 0.1400 0.1400 190,000 -0.01(-9.68%)
Jul 02, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
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%)
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.