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 (%)
Oct 31, 2017 0.1050 0.1100 0.0950 0.0950 200,000 -0.01(-5.00%)
Oct 30, 2017 0.1050 0.1050 0.1000 0.1000 163,500 -0.01(-13.04%)
Oct 27, 2017 0.1100 0.1150 0.1100 0.1150 10,000 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 34,500 +0.01(+4.55%)
Oct 25, 2017 0.1000 0.1100 0.1000 0.1100 139,500 +0.01(+4.76%)
Oct 24, 2017 0.1050 0.1050 0.1000 0.1050 135,050 -0.01(-4.55%)
Oct 23, 2017 0.1150 0.1150 0.1050 0.1100 233,536 -0.01(-4.35%)
Oct 20, 2017 0.1250 0.1250 0.1100 0.1150 149,000 -0.01(-8.00%)
Oct 19, 2017 0.1250 0.1250 0.1150 0.1250 278,500 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1300 0.1200 0.1250 179,456 +0.01(+8.70%)
Oct 17, 2017 0.1300 0.1300 0.1100 0.1150 117,650 -0.01(-11.54%)
Oct 16, 2017 0.1150 0.1300 0.1150 0.1300 194,400 +0.01(+8.33%)
Oct 13, 2017 0.1250 0.1300 0.1150 0.1200 55,726 -0.01(-4.00%)
Oct 12, 2017 0.1250 0.1250 0.1200 0.1250 118,000 +0.00(+0.00%)
Oct 11, 2017 0.1300 0.1300 0.1200 0.1250 293,325 +0.01(+4.17%)
Oct 10, 2017 0.1150 0.1300 0.1150 0.1200 888,844 +0.02(+20.00%)
Oct 06, 2017 0.1100 0.1100 0.1000 0.1000 13,700 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1200 0.1000 0.1000 160,435 -0.00(-4.76%)
Oct 04, 2017 0.1000 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Oct 03, 2017 0.1000 0.1050 0.0950 0.1050 280,800 +0.01(+10.53%)
Oct 02, 2017 0.1050 0.1050 0.0950 0.0950 117,484 -0.01(-9.52%)
Sep 29, 2017 0.0900 0.1050 0.0900 0.1050 73,030 +0.01(+16.67%)
Sep 28, 2017 0.0900 0.0950 0.0900 0.0900 35,210 -0.01(-5.26%)
Sep 27, 2017 0.1000 0.1000 0.0950 0.0950 58,466 +0.00(+0.00%)
Sep 25, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Sep 22, 2017 0.0950 0.1050 0.0950 0.1050 199,957 +0.01(+16.67%)
Sep 21, 2017 0.0900 0.0900 0.0850 0.0900 242,000 +0.00(+0.00%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 19, 2017 0.0950 0.0950 0.0900 0.0900 33,500 -0.01(-5.26%)
Sep 18, 2017 0.0900 0.0950 0.0900 0.0950 137,777 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Sep 12, 2017 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 11, 2017 0.0850 0.0900 0.0850 0.0900 151,500 +0.00(+0.00%)
Sep 08, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Sep 07, 2017 0.0850 0.0850 0.0850 0.0850 73,000 +0.00(+0.00%)
Sep 05, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 01, 2017 0.0850 0.0850 0.0850 0.0850 98,960 +0.00(+0.00%)
Aug 31, 2017 0.0850 0.0850 0.0800 0.0850 31,500 +0.00(+0.00%)
Aug 30, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Aug 29, 2017 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Aug 28, 2017 0.0850 0.0850 0.0850 0.0850 50,600 +0.00(+0.00%)
Aug 25, 2017 0.0850 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
Aug 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 22, 2017 0.0850 0.0850 0.0850 0.0850 154,000 +0.00(+0.00%)
Aug 21, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 18, 2017 0.0850 0.0850 0.0850 0.0850 272,600 +0.00(+0.00%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Aug 16, 2017 0.0850 0.0850 0.0800 0.0800 77,000 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 09, 2017 0.0850 0.0850 0.0800 0.0850 212,000 +0.00(+0.00%)
Aug 08, 2017 0.0850 0.0850 0.0850 0.0850 134,500 +0.00(+0.00%)
Aug 04, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 03, 2017 0.0850 0.0850 0.0800 0.0850 40,000 +0.01(+6.25%)
Aug 02, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 01, 2017 0.0850 0.0850 0.0800 0.0800 44,000 +0.00(+0.00%)
Jul 31, 2017 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jul 28, 2017 0.0800 0.0800 0.0800 0.0800 107,000 +0.00(+0.00%)
Jul 27, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 26, 2017 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Jul 25, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 24, 2017 0.0800 0.0800 0.0800 0.0800 69,000 -0.01(-5.88%)
Jul 21, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 20, 2017 0.0850 0.0850 0.0850 0.0850 151,000 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0900 0.0800 0.0850 233,000 +0.01(+6.25%)
Jul 18, 2017 0.0750 0.0800 0.0750 0.0800 105,169 +0.00(+0.00%)
Jul 17, 2017 0.0800 0.0800 0.0750 0.0800 85,000 +0.00(+0.00%)
Jul 14, 2017 0.0900 0.0900 0.0800 0.0800 184,612 -0.01(-5.88%)
Jul 13, 2017 0.0950 0.0950 0.0850 0.0850 123,340 +0.00(+0.00%)
Jul 12, 2017 0.0850 0.0950 0.0850 0.0850 226,210 +0.00(+0.00%)
Jul 11, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 10, 2017 0.0800 0.0850 0.0800 0.0850 82,000 +0.00(+0.00%)
Jul 07, 2017 0.0850 0.0850 0.0850 0.0850 46,000 -0.00(-5.56%)
Jul 06, 2017 0.0800 0.0900 0.0800 0.0900 116,115 +0.01(+12.50%)
Jul 05, 2017 0.0850 0.0850 0.0800 0.0800 32,500 +0.00(+0.00%)
Jul 04, 2017 0.0800 0.0800 0.0800 0.0800 35,500 -0.01(-5.88%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0850 0.0800 0.0850 52,999 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.0850 0.0850 0.0850 36,000 +0.01(+6.25%)
Jun 28, 2017 0.0850 0.0850 0.0800 0.0800 27,500 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0800 0.0800 347,364 -0.01(-11.11%)
Jun 26, 2017 0.0850 0.0900 0.0850 0.0900 77,220 +0.00(+0.00%)
Jun 23, 2017 0.0900 0.0900 0.0850 0.0900 142,055 -0.01(-5.26%)
Jun 22, 2017 0.0950 0.0950 0.0900 0.0950 30,500 +0.01(+5.56%)
Jun 21, 2017 0.0900 0.0950 0.0900 0.0900 188,670 -0.01(-5.26%)
Jun 19, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 16, 2017 0.0950 0.1000 0.0950 0.1000 282,200 +0.00(+0.00%)
Jun 15, 2017 0.1000 0.1000 0.0950 0.1000 86,000 +0.00(+0.00%)
Jun 14, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Jun 12, 2017 0.1050 0.1050 0.1050 0.1050 23,900 +0.00(+5.00%)
Jun 09, 2017 0.1000 0.1050 0.1000 0.1000 166,700 +0.01(+5.26%)
Jun 08, 2017 0.0950 0.1000 0.0950 0.0950 41,500 -0.01(-5.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0.1000 252,433 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1050 0.1000 0.1000 25,900 -0.00(-4.76%)
Jun 05, 2017 0.1050 0.1050 0.1050 0.1050 45,500 -0.01(-4.55%)
Jun 02, 2017 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Jun 01, 2017 0.1000 0.1100 0.1000 0.1100 45,100 +0.01(+4.76%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 354,397 -0.01(-4.55%)
May 30, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
May 29, 2017 0.1100 0.1100 0.1100 0.1100 178,185 +0.01(+4.76%)
May 26, 2017 0.1150 0.1150 0.1050 0.1050 211,500 -0.01(-4.55%)
May 25, 2017 0.1100 0.1150 0.1100 0.1100 157,000 +0.00(+0.00%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 144,537 -0.01(-8.33%)
May 23, 2017 0.1200 0.1200 0.1150 0.1200 153,268 +0.00(+4.35%)
May 19, 2017 0.1150 0.1150 0.1150 0.1150 66,251 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 58,500 +0.00(+0.00%)
May 17, 2017 0.1200 0.1200 0.1150 0.1150 103,000 +0.00(+0.00%)
May 16, 2017 0.1150 0.1250 0.1100 0.1150 468,600 +0.00(+0.00%)
May 15, 2017 0.1200 0.1200 0.1150 0.1150 376,583 +0.00(+0.00%)
May 12, 2017 0.1150 0.1200 0.1150 0.1150 961,300 +0.00(+0.00%)
May 11, 2017 0.1050 0.1150 0.1050 0.1150 286,754 +0.01(+4.55%)
May 10, 2017 0.1200 0.1200 0.1100 0.1100 96,400 -0.01(-4.35%)
May 09, 2017 0.1200 0.1200 0.1100 0.1150 234,355 -0.00(-4.17%)
May 08, 2017 0.1150 0.1200 0.1100 0.1200 297,500 +0.01(+9.09%)
May 05, 2017 0.1150 0.1150 0.1100 0.1100 257,692 +0.00(+0.00%)
May 04, 2017 0.1150 0.1150 0.1100 0.1100 838,800 +0.00(+0.00%)
May 03, 2017 0.1100 0.1100 0.1050 0.1100 466,095 +0.01(+4.76%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 755,000 -0.01(-4.55%)
May 01, 2017 0.1000 0.1100 0.1000 0.1100 472,909 +0.01(+15.79%)
Apr 28, 2017 0.0950 0.1000 0.0950 0.0950 429,000 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 124,500 +0.00(+0.00%)
Apr 26, 2017 0.0950 0.0950 0.0900 0.0950 240,500 +0.01(+5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 45,100 -0.01(-5.26%)
Apr 24, 2017 0.1000 0.1000 0.0900 0.0950 51,000 -0.01(-5.00%)
Apr 20, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 19, 2017 0.0900 0.0950 0.0900 0.0950 208,222 +0.01(+5.56%)
Apr 18, 2017 0.1000 0.1000 0.0900 0.0900 291,409 -0.01(-10.00%)
Apr 17, 2017 0.1000 0.1000 0.1000 0.1000 129,500 -0.00(-4.76%)
Apr 13, 2017 0.1000 0.1050 0.0950 0.1050 1,051,947 +0.00(+0.00%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 65,450 +0.00(+0.00%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1050 185,495 -0.01(-4.55%)
Apr 10, 2017 0.1200 0.1200 0.1100 0.1100 306,000 -0.01(-8.33%)
Apr 07, 2017 0.1200 0.1100 0.1200 244,017 +0.01(+9.09%)
Apr 06, 2017 0.1150 0.1150 0.1050 0.1100 322,422 -0.01(-8.33%)
Apr 05, 2017 0.1200 0.1200 0.1100 0.1200 407,350 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1200 0.1100 0.1100 267,500 -0.01(-4.35%)
Apr 03, 2017 0.1200 0.1200 0.1150 0.1150 197,500 -0.00(-4.17%)
Mar 31, 2017 0.1250 0.1300 0.1200 0.1200 431,300 +0.00(+0.00%)
Mar 30, 2017 0.1100 0.1350 0.1100 0.1200 2,632,764 +0.01(+14.29%)
Mar 29, 2017 0.1050 0.1050 0.0950 0.1050 320,426 +0.00(+5.00%)
Mar 28, 2017 0.1000 0.1050 0.1000 0.1000 235,500 +0.00(+0.00%)
Mar 27, 2017 0.1000 0.1050 0.1000 0.1000 292,870 +0.01(+5.26%)
Mar 24, 2017 0.1150 0.1150 0.0950 0.0950 615,030 -0.01(-13.64%)
Mar 23, 2017 0.1000 0.1250 0.1000 0.1100 2,644,862 +0.02(+29.41%)
Mar 22, 2017 0.0850 0.0900 0.0850 0.0850 167,350 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0900 0.0800 0.0850 729,176 -0.00(-5.56%)
Mar 20, 2017 0.0900 0.0950 0.0900 0.0900 329,300 +0.00(+0.00%)
Mar 17, 2017 0.0950 0.0950 0.0850 0.0900 128,250 +0.00(+0.00%)
Mar 16, 2017 0.0900 0.0950 0.0900 0.0900 88,265 +0.00(+0.00%)
Mar 15, 2017 0.0900 0.0900 0.0900 0.0900 51,880 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0950 0.0850 0.0900 126,000 -0.01(-10.00%)
Mar 13, 2017 0.0900 0.1000 0.0900 0.1000 232,500 +0.01(+11.11%)
Mar 10, 2017 0.0900 0.0950 0.0850 0.0900 431,910 +0.00(+0.00%)
Mar 09, 2017 0.0950 0.0950 0.0900 0.0900 376,013 -0.01(-5.26%)
Mar 08, 2017 0.1100 0.1100 0.0950 0.0950 333,350 -0.01(-5.00%)
Mar 07, 2017 0.1050 0.1100 0.1000 0.1000 140,100 +0.00(+0.00%)
Mar 06, 2017 0.1050 0.1050 0.1000 0.1000 648,836 -0.00(-4.76%)
Mar 03, 2017 0.1100 0.1100 0.1050 0.1050 225,500 -0.01(-4.55%)
Mar 02, 2017 0.1100 0.1100 0.1100 0.1100 217,746 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1200 0.1100 0.1100 452,673 -0.01(-8.33%)
Feb 28, 2017 0.1050 0.1200 0.1050 0.1200 730,268 +0.01(+14.29%)
Feb 27, 2017 0.1100 0.1100 0.1050 0.1050 104,050 -0.01(-4.55%)
Feb 24, 2017 0.1050 0.1100 0.1050 0.1100 392,500 +0.00(+0.00%)
Feb 23, 2017 0.1100 0.1150 0.1050 0.1100 324,000 -0.01(-4.35%)
Feb 22, 2017 0.1100 0.1200 0.1050 0.1150 883,264 +0.01(+9.52%)
Feb 21, 2017 0.1100 0.1150 0.1050 0.1050 649,048 -0.01(-4.55%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2017 0.1250 0.1250 0.1100 0.1150 1,903,158 -0.00(-4.17%)
Feb 15, 2017 0.1200 0.1300 0.1200 0.1200 2,487,313 +0.00(+4.35%)
Feb 14, 2017 0.1250 0.1250 0.1050 0.1150 1,529,641 +0.00(+0.00%)
Feb 13, 2017 0.1300 0.1350 0.1150 0.1150 2,969,265 -0.02(-14.81%)
Feb 10, 2017 0.1300 0.1350 0.1250 0.1350 4,141,180 +0.01(+8.00%)
Feb 09, 2017 0.1450 0.1450 0.1200 0.1250 3,499,743 -0.01(-7.41%)
Feb 08, 2017 0.0850 0.1650 0.0850 0.1350 8,212,943 +0.05(+58.82%)
Feb 07, 2017 0.0700 0.0850 0.0700 0.0850 2,204,681 +0.03(+41.67%)
Feb 06, 2017 0.0650 0.0650 0.0600 0.0600 155,510 -0.01(-7.69%)
Feb 03, 2017 0.0650 0.0700 0.0600 0.0650 548,700 +0.01(+8.33%)
Feb 02, 2017 0.0650 0.0650 0.0600 0.0600 428,850 -0.01(-7.69%)
Feb 01, 2017 0.0650 0.0650 0.0650 0.0650 249,600 +0.00(+0.00%)
Jan 31, 2017 0.0650 0.0650 0.0600 0.0650 600,744 +0.01(+8.33%)
Jan 30, 2017 0.0550 0.0600 0.0550 0.0600 1,334,134 +0.00(+9.09%)
Jan 27, 2017 0.0600 0.0600 0.0500 0.0550 805,200 +0.00(+0.00%)
Jan 26, 2017 0.0550 0.0550 0.0550 0.0550 140,000 +0.00(+0.00%)
Jan 25, 2017 0.0600 0.0600 0.0500 0.0550 322,200 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0600 0.0550 0.0550 1,714,164 -0.00(-8.33%)
Jan 23, 2017 0.0500 0.0750 0.0500 0.0600 4,068,468 +0.01(+33.33%)
Jan 20, 2017 0.0450 0.0450 0.0450 0.0450 80,100 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jan 18, 2017 0.0500 0.0500 0.0450 0.0450 122,890 -0.01(-10.00%)
Jan 17, 2017 0.0450 0.0500 0.0450 0.0500 11,850 +0.01(+11.11%)
Jan 16, 2017 0.0500 0.0500 0.0450 0.0450 759,510 +0.00(+0.00%)
Jan 13, 2017 0.0350 0.0550 0.0350 0.0450 2,911,350 +0.01(+28.57%)
Jan 12, 2017 0.0350 0.0350 0.0350 0.0350 118,000 +0.00(+0.00%)
Jan 11, 2017 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 30, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 16, 2016 0.0350 0.0350 0.0350 0.0350 150,000 +0.01(+16.67%)
Dec 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 12, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 09, 2016 0.0300 0.0300 0.0300 0.0300 28,287 +0.00(+0.00%)
Dec 08, 2016 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 06, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 22, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 17, 2016 0.0350 0.0350 0.0350 0.0350 73,500 +0.01(+16.67%)
Nov 16, 2016 0.0350 0.0350 0.0300 0.0300 46,000 -0.01(-14.29%)
Nov 14, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2016 0.0350 0.0350 0.0350 0.0350 557,000 +0.00(+0.00%)
Nov 10, 2016 0.0350 0.0350 0.0350 0.0350 83,000 +0.00(+0.00%)
Nov 09, 2016 0.0350 0.0350 0.0350 0.0350 266,800 +0.00(+0.00%)
Nov 08, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 04, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 02, 2016 0.0350 0.0350 0.0350 0.0350 51,000 +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.