Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Iron Inc (TSX: BKI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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, 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%)
Apr 01, 2013 0.2400 0.2500 0.2000 0.2000 357,200 -0.03(-14.89%)
Mar 28, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 27, 2013 0.2800 0.2800 0.2350 0.2350 108,140 -0.05(-16.07%)
Mar 26, 2013 0.2900 0.2900 0.2800 0.2800 73,000 -0.01(-3.45%)
Mar 25, 2013 0.2950 0.3100 0.2850 0.2900 272,100 +0.00(+0.00%)
Mar 22, 2013 0.2900 0.2900 0.2850 0.2900 57,700 +0.01(+5.45%)
Mar 21, 2013 0.2850 0.3150 0.2600 0.2750 61,200 +0.01(+1.85%)
Mar 20, 2013 0.2900 0.2900 0.2700 0.2700 107,300 -0.04(-12.90%)
Mar 19, 2013 0.3900 0.3900 0.3100 0.3100 86,200 -0.09(-21.52%)
Mar 18, 2013 0.2850 0.3950 0.2800 0.3950 157,300 +0.11(+41.07%)
Mar 15, 2013 0.2800 0.2800 0.2800 0.2800 8,300 +0.01(+3.70%)
Mar 14, 2013 0.2850 0.2850 0.2700 0.2700 65,000 -0.03(-10.00%)
Mar 13, 2013 0.2550 0.3200 0.2500 0.3000 98,350 +0.03(+11.11%)
Mar 12, 2013 0.2650 0.2700 0.2650 0.2700 19,700 -0.02(-8.47%)
Mar 11, 2013 0.3200 0.3200 0.2800 0.2950 99,200 -0.04(-11.94%)
Mar 08, 2013 0.3500 0.3500 0.3350 0.3350 2,800 -0.01(-1.47%)
Mar 07, 2013 0.3450 0.3450 0.3400 0.3400 2,000 +0.03(+9.68%)
Mar 06, 2013 0.3750 0.3750 0.3100 0.3100 304,926 -0.06(-16.22%)
Mar 05, 2013 0.3800 0.3900 0.3700 0.3700 136,000 -0.01(-2.63%)
Mar 04, 2013 0.3950 0.3950 0.3800 0.3800 60,350 +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.