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, 2012 0.2900 0.3050 0.2850 0.3050 28,700 +0.01(+1.67%)
May 30, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 29, 2012 0.3000 0.3000 0.3000 0.3000 72,500 +0.00(+0.00%)
May 28, 2012 0.3000 0.3000 0.3000 0.3000 53,800 -0.03(-7.69%)
May 25, 2012 0.3250 0.3250 0.3250 0.3250 850 +0.00(+0.00%)
May 24, 2012 0.2950 0.3250 0.2950 0.3250 28,750 +0.03(+8.33%)
May 23, 2012 0.2950 0.3000 0.2950 0.3000 32,000 +0.03(+13.21%)
May 22, 2012 0.3000 0.3000 0.2650 0.2650 6,000 -0.02(-8.62%)
May 18, 2012 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 17, 2012 0.2900 0.3000 0.2500 0.2500 11,000 -0.02(-7.41%)
May 16, 2012 0.3100 0.3200 0.2700 0.2700 44,700 -0.03(-10.00%)
May 15, 2012 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
May 14, 2012 0.3500 0.4000 0.2900 0.3000 29,500 -0.02(-6.25%)
May 11, 2012 0.3100 0.3200 0.3100 0.3200 13,100 -0.02(-5.88%)
May 10, 2012 0.3400 0.3400 0.3400 0.3400 4,600 -0.04(-11.69%)
May 09, 2012 0.3900 0.3900 0.3850 0.3850 41,000 -0.01(-1.28%)
May 08, 2012 0.3750 0.3900 0.3750 0.3900 24,000 +0.00(+0.00%)
May 07, 2012 0.4000 0.4000 0.3900 0.3900 24,600 -0.04(-9.30%)
May 04, 2012 0.4300 0.4300 0.4000 0.4300 30,000 +0.03(+7.50%)
May 03, 2012 0.3950 0.4000 0.3950 0.4000 12,000 -0.05(-11.11%)
May 02, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 01, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 30, 2012 0.4300 0.4800 0.3900 0.4500 72,625 +0.00(+0.00%)
Apr 27, 2012 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Apr 26, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 25, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 24, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Apr 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 20, 2012 0.4000 0.4500 0.4000 0.4500 15,000 +0.02(+4.65%)
Apr 19, 2012 0.4500 0.4500 0.4000 0.4300 20,100 -0.02(-4.44%)
Apr 18, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 17, 2012 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Apr 16, 2012 0.4600 0.4800 0.4500 0.4500 89,165 -0.02(-4.26%)
Apr 13, 2012 0.4600 0.4700 0.4600 0.4700 26,000 +0.00(+0.00%)
Apr 12, 2012 0.4800 0.4800 0.4700 0.4700 16,850 -0.02(-4.08%)
Apr 11, 2012 0.4900 0.4900 0.4700 0.4900 14,000 +0.04(+8.89%)
Apr 10, 2012 0.4800 0.4800 0.4500 0.4500 74,000 -0.04(-8.16%)
Apr 09, 2012 0.5000 0.5000 0.4900 0.4900 23,265 +0.01(+2.08%)
Apr 05, 2012 0.4800 0.4800 0.4800 0.4800 5,025 +0.01(+2.13%)
Apr 04, 2012 0.4600 0.4900 0.4600 0.4700 67,700 -0.02(-4.08%)
Apr 03, 2012 0.5000 0.5000 0.4900 0.4900 125,000 +0.00(+0.00%)
Apr 02, 2012 0.4900 0.5000 0.4900 0.4900 74,025 +0.01(+1.03%)
Mar 30, 2012 0.5200 0.5300 0.4850 0.4850 30,375 -0.01(-1.02%)
Mar 29, 2012 0.4900 0.4900 0.4900 0.4900 13,500 -0.01(-2.00%)
Mar 28, 2012 0.5000 0.5200 0.5000 0.5000 94,000 -0.01(-1.96%)
Mar 27, 2012 0.5100 0.5300 0.5100 0.5100 40,700 +0.00(+0.00%)
Mar 26, 2012 0.5900 0.5900 0.5000 0.5100 117,500 -0.04(-7.27%)
Mar 23, 2012 0.5700 0.5700 0.5500 0.5500 83,000 -0.02(-3.51%)
Mar 22, 2012 0.5700 0.5700 0.5700 0.5700 40,000 +0.00(+0.00%)
Mar 21, 2012 0.5800 0.5800 0.5700 0.5700 41,000 -0.01(-1.72%)
Mar 20, 2012 0.5900 0.5900 0.5800 0.5800 50,000 -0.01(-1.69%)
Mar 19, 2012 0.5900 0.5900 0.5900 0.5900 3,500 +0.00(+0.00%)
Mar 16, 2012 0.6000 0.6000 0.5900 0.5900 20,234 +0.00(+0.00%)
Mar 15, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 14, 2012 0.6300 0.6300 0.5900 0.5900 68,700 -0.01(-1.67%)
Mar 13, 2012 0.6400 0.6400 0.6000 0.6000 86,500 -0.02(-3.23%)
Mar 12, 2012 0.6400 0.6400 0.6200 0.6200 10,000 -0.02(-3.13%)
Mar 09, 2012 0.6200 0.6600 0.6200 0.6400 93,000 +0.03(+4.92%)
Mar 08, 2012 0.6000 0.6600 0.6000 0.6100 183,317 +0.01(+1.67%)
Mar 07, 2012 0.6300 0.6400 0.5600 0.6000 47,950 +0.00(+0.00%)
Mar 06, 2012 0.6600 0.6600 0.6000 0.6000 86,000 -0.07(-10.45%)
Mar 05, 2012 0.6500 0.6700 0.6500 0.6700 12,000 +0.03(+4.69%)
Mar 02, 2012 0.6200 0.6400 0.6200 0.6400 19,000 +0.03(+4.92%)
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.