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 31, 2019 0.0800 0.0900 0.0800 0.0900 1,853,191 +0.01(+12.50%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 650,049 +0.00(+0.00%)
May 29, 2019 0.0700 0.0800 0.0700 0.0800 2,367,589 +0.01(+14.29%)
May 28, 2019 0.0700 0.0700 0.0700 0.0700 1,728,141 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
May 24, 2019 0.0700 0.0700 0.0700 0.0700 452,393 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0700 0.0700 282,666 -0.01(-12.50%)
May 22, 2019 0.0800 0.0800 0.0800 0.0800 587,518 +0.00(+0.00%)
May 21, 2019 0.0800 0.0900 0.0800 0.0800 1,169,250 +0.01(+14.29%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 56,371 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 16,657 +0.00(+0.00%)
May 14, 2019 0.0600 0.0700 0.0600 0.0700 135,790 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 266,997 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 1,752,000 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0700 0.0700 251,891 -0.01(-12.50%)
May 08, 2019 0.0800 0.0800 0.0700 0.0800 566,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0800 0.0700 0.0800 141,500 +0.01(+14.29%)
May 06, 2019 0.0800 0.0800 0.0700 0.0700 20,000 -0.01(-12.50%)
May 03, 2019 0.0700 0.0800 0.0700 0.0800 387,266 +0.01(+14.29%)
May 02, 2019 0.0700 0.0700 0.0700 0.0700 500,000 -0.01(-12.50%)
May 01, 2019 0.0800 0.0800 0.0700 0.0800 70,142 +0.00(+0.00%)
Apr 30, 2019 0.0700 0.0800 0.0700 0.0800 204,000 +0.01(+14.29%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0700 522,922 -0.01(-12.50%)
Apr 26, 2019 0.0800 0.0800 0.0700 0.0800 497,382 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0800 0.0800 739,900 -0.01(-11.11%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.0900 0.0900 543,500 -0.01(-10.00%)
Apr 22, 2019 0.1100 0.1100 0.0900 0.1000 763,760 -0.01(-9.09%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 17, 2019 0.1000 0.1000 0.0900 0.0900 246,600 -0.01(-10.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 402,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.1000 0.0800 0.1000 984,776 +0.00(+0.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0.1000 134,600 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.0900 0.1000 742,500 -0.01(-9.09%)
Apr 10, 2019 0.0900 0.1100 0.0900 0.1100 1,353,101 +0.02(+22.22%)
Apr 09, 2019 0.0900 0.0900 0.0800 0.0900 537,040 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0900 0.0700 0.0900 1,012,257 +0.01(+12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 476,875 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0800 0.0800 0.0800 331,600 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0800 0.0800 0.0800 846,383 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0900 0.0700 0.0800 1,928,707 +0.01(+14.29%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 1,566,550 +0.01(+16.67%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0600 15,076 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 10,480 -0.01(-14.29%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0700 333,499 +0.01(+16.67%)
Mar 26, 2019 0.0700 0.0700 0.0600 0.0600 1,548,636 -0.01(-14.29%)
Mar 25, 2019 0.0600 0.0700 0.0600 0.0700 3,575,885 +0.01(+16.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 534,235 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 57,033 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 404,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 309,676 +0.00(+0.00%)
Mar 18, 2019 0.0700 0.0700 0.0600 0.0600 346,622 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0600 0.0600 985,282 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 139,643 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 78,750 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0600 0.0600 1,822,951 -0.01(-14.29%)
Mar 11, 2019 0.0600 0.0700 0.0600 0.0700 4,415,900 +0.01(+16.67%)
Mar 08, 2019 0.0700 0.0700 0.0600 0.0600 869,933 -0.01(-14.29%)
Mar 07, 2019 0.0700 0.0700 0.0600 0.0700 50,350 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 84,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 614,500 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0600 0.0700 654,061 -0.01(-12.50%)
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.