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: 1:52 PM 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 29, 2020 0.0900 0.0900 0.0800 0.0900 209,900 +0.01(+12.50%)
May 28, 2020 0.0900 0.0900 0.0800 0.0800 77,400 -0.01(-11.11%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 412,060 +0.00(+0.00%)
May 26, 2020 0.0800 0.0900 0.0800 0.0900 291,450 +0.01(+12.50%)
May 25, 2020 0.0900 0.0900 0.0800 0.0800 646,289 -0.01(-11.11%)
May 22, 2020 0.0900 0.0900 0.0900 0.0900 155,109 +0.00(+0.00%)
May 21, 2020 0.0900 0.0900 0.0900 0.0900 192,689 +0.00(+0.00%)
May 20, 2020 0.0900 0.0900 0.0900 0.0900 441,210 +0.01(+12.50%)
May 19, 2020 0.0900 0.0900 0.0800 0.0800 1,019,000 +0.00(+0.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 14, 2020 0.0800 0.0900 0.0800 0.0900 1,726,327 +0.01(+12.50%)
May 13, 2020 0.0900 0.0900 0.0800 0.0800 216,625 -0.01(-11.11%)
May 12, 2020 0.0900 0.0900 0.0800 0.0900 348,499 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0900 1,232,562 +0.01(+12.50%)
May 08, 2020 0.0800 0.0800 0.0700 0.0800 833,558 +0.01(+14.29%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 75,800 +0.00(+0.00%)
May 06, 2020 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 177,999 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 206,385 +0.00(+0.00%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 26,450 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 0.0700 83,999 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0700 0.0700 239,640 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0700 5,000 +0.01(+16.67%)
Apr 27, 2020 0.0600 0.0600 0.0600 0.0600 88,999 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 614,000 -0.01(-14.29%)
Apr 23, 2020 0.0600 0.0700 0.0600 0.0700 656,999 +0.01(+16.67%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 159,150 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0600 0.0600 0.0600 121,569 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0600 0.0600 257,950 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0600 0.0600 284,000 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0600 0.0600 304,039 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0600 0.0600 599,500 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0600 0.0600 673,259 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0700 0.0600 0.0600 266,001 -0.01(-14.29%)
Apr 06, 2020 0.0700 0.0700 0.0700 0.0700 20,009 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0700 0.0600 0.0600 110,758 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0700 0.0600 0.0600 240,000 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0600 0.0600 310,000 -0.01(-14.29%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 250,118 +0.00(+0.00%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 288,002 +0.00(+0.00%)
Mar 27, 2020 0.0700 0.0700 0.0600 0.0700 182,998 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0700 0.0600 0.0700 118,500 +0.01(+16.67%)
Mar 25, 2020 0.0600 0.0600 0.0600 0.0600 423,025 -0.01(-14.29%)
Mar 24, 2020 0.0600 0.0700 0.0600 0.0700 614,058 +0.00(+0.00%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 98,999 +0.01(+16.67%)
Mar 20, 2020 0.0600 0.0700 0.0600 0.0600 311,000 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0500 0.0600 266,900 +0.00(+0.00%)
Mar 18, 2020 0.0700 0.0700 0.0600 0.0600 402,153 -0.01(-14.29%)
Mar 17, 2020 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0700 0.0600 0.0700 805,500 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0700 0.0700 0.0700 220,000 +0.00(+0.00%)
Mar 12, 2020 0.0700 0.0700 0.0700 0.0700 795,000 +0.00(+0.00%)
Mar 11, 2020 0.0600 0.0700 0.0600 0.0700 378,965 +0.00(+0.00%)
Mar 10, 2020 0.0700 0.0800 0.0600 0.0700 1,015,100 +0.00(+0.00%)
Mar 09, 2020 0.0700 0.0700 0.0600 0.0700 1,857,891 -0.01(-12.50%)
Mar 06, 2020 0.0800 0.0800 0.0800 0.0800 370,998 +0.00(+0.00%)
Mar 05, 2020 0.0800 0.0800 0.0800 0.0800 269,000 +0.00(+0.00%)
Mar 04, 2020 0.0900 0.0900 0.0800 0.0800 171,000 +0.00(+0.00%)
Mar 03, 2020 0.0900 0.0900 0.0800 0.0800 144,776 +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.