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 (%)
Aug 31, 2012 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Aug 30, 2012 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+1.79%)
Aug 29, 2012 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Aug 27, 2012 0.2550 0.2550 0.2500 0.2500 40,000 +0.00(+0.00%)
Aug 24, 2012 0.2950 0.2950 0.2500 0.2500 55,150 -0.05(-16.67%)
Aug 23, 2012 0.3000 0.3000 0.3000 0.3000 55,000 +0.00(+0.00%)
Aug 22, 2012 0.3050 0.3050 0.2800 0.3000 104,000 +0.00(+0.00%)
Aug 21, 2012 0.2800 0.3000 0.2800 0.3000 10,500 +0.01(+1.69%)
Aug 20, 2012 0.3000 0.3000 0.2950 0.2950 158,500 -0.01(-1.67%)
Aug 17, 2012 0.3050 0.3050 0.2750 0.3000 118,250 +0.01(+3.45%)
Aug 16, 2012 0.2850 0.2900 0.2850 0.2900 23,000 -0.01(-1.69%)
Aug 15, 2012 0.3000 0.3000 0.2750 0.2950 28,830 +0.01(+3.51%)
Aug 14, 2012 0.2850 0.2850 0.2750 0.2850 4,000 +0.03(+14.00%)
Aug 13, 2012 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Aug 11, 2012 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Aug 10, 2012 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Aug 09, 2012 0.2500 0.2500 0.2500 0.2500 13,000 -0.03(-12.28%)
Aug 08, 2012 0.2500 0.2850 0.2500 0.2850 110,500 +0.03(+14.00%)
Aug 07, 2012 0.2450 0.2500 0.2450 0.2500 100,650 +0.00(+0.00%)
Aug 03, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0.2000 2,000 -0.05(-20.00%)
Aug 01, 2012 0.2000 0.2500 0.2000 0.2500 3,500 +0.00(+0.00%)
Jul 31, 2012 0.2000 0.2500 0.2000 0.2500 2,500 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 27, 2012 0.2150 0.2500 0.2150 0.2500 5,500 +0.04(+19.05%)
Jul 26, 2012 0.1900 0.2350 0.1700 0.2100 73,000 -0.04(-16.00%)
Jul 25, 2012 0.2950 0.2950 0.2150 0.2500 8,330 +0.05(+25.00%)
Jul 24, 2012 0.2000 0.2000 0.2000 0.2000 3,500 -0.05(-20.00%)
Jul 23, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Jul 20, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 19, 2012 0.2000 0.2450 0.1800 0.2450 31,500 +0.04(+22.50%)
Jul 18, 2012 0.1750 0.2000 0.1750 0.2000 4,000 -0.02(-9.09%)
Jul 17, 2012 0.2200 0.2200 0.2200 0.2200 500 +0.04(+22.22%)
Jul 16, 2012 0.1850 0.1850 0.1800 0.1800 75,000 -0.02(-10.00%)
Jul 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 12, 2012 0.1900 0.2000 0.1800 0.2000 42,000 +0.00(+0.00%)
Jul 11, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 10, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jul 09, 2012 0.2050 0.2200 0.2000 0.2000 117,000 -0.04(-18.37%)
Jul 06, 2012 0.2000 0.2450 0.1800 0.2450 42,000 -0.01(-2.00%)
Jul 05, 2012 0.2150 0.2500 0.2000 0.2500 31,500 +0.00(+0.00%)
Jul 04, 2012 0.2100 0.2500 0.2100 0.2500 42,500 +0.01(+2.04%)
Jul 03, 2012 0.2100 0.2450 0.2100 0.2450 5,500 -0.01(-2.00%)
Jun 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2012 0.2500 0.2500 0.2500 167 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Jun 26, 2012 0.2900 0.2900 0.2300 0.2300 20,000 -0.02(-8.00%)
Jun 25, 2012 0.2500 0.2500 0.2100 0.2500 47,000 -0.01(-3.85%)
Jun 22, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 21, 2012 0.2800 0.2800 0.2600 0.2600 43,000 -0.03(-11.86%)
Jun 20, 2012 0.2550 0.2950 0.2550 0.2950 16,600 -0.02(-4.84%)
Jun 19, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 18, 2012 0.2550 0.3100 0.2550 0.3100 9,000 +0.00(+0.00%)
Jun 15, 2012 0.2600 0.3100 0.2600 0.3100 14,100 +0.05(+19.23%)
Jun 14, 2012 0.2600 0.2600 0.2600 0.2600 13,600 -0.02(-7.14%)
Jun 13, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 12, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2012 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-3.45%)
Jun 07, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 06, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jun 05, 2012 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-4.92%)
Jun 04, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 02, 2012 0.3050 0.3050 0.3050 0.3050 0 +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.