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: 9:30 AM EDT, May 23, 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 (%)
Dec 30, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 29, 2011 0.5400 0.5500 0.5400 0.5500 13,500 +0.05(+10.00%)
Dec 28, 2011 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Dec 23, 2011 0.5100 0.5000 0.5000 0.5000 84,945 -0.03(-5.66%)
Dec 21, 2011 0.5200 0.5300 0.5000 0.5300 59,000 -0.01(-1.85%)
Dec 20, 2011 0.5500 0.5500 0.5100 0.5400 311,000 -0.01(-1.82%)
Dec 19, 2011 0.5500 0.5500 0.5500 0.5500 13,600 +0.00(+0.00%)
Dec 16, 2011 0.5600 0.5600 0.5500 0.5500 91,500 +0.00(+0.00%)
Dec 15, 2011 0.6500 0.6500 0.5500 0.5500 79,000 -0.02(-3.51%)
Dec 14, 2011 0.6000 0.6100 0.5700 0.5700 42,300 -0.04(-6.56%)
Dec 13, 2011 0.6600 0.6600 0.5700 0.6100 51,400 -0.03(-4.69%)
Dec 12, 2011 0.6400 0.6400 0.6300 0.6400 31,500 +0.00(+0.00%)
Dec 09, 2011 0.5800 0.6600 0.5800 0.6400 258,807 +0.06(+10.34%)
Dec 08, 2011 0.6000 0.6000 0.5800 0.5800 15,200 -0.06(-9.38%)
Dec 07, 2011 0.6400 0.6400 0.6400 0.6400 30,000 -0.02(-3.03%)
Dec 06, 2011 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 05, 2011 0.6700 0.6700 0.5800 0.6600 39,000 -0.02(-2.94%)
Dec 02, 2011 0.6500 0.6800 0.6200 0.6800 54,000 +0.06(+9.68%)
Dec 01, 2011 0.6900 0.6900 0.6000 0.6200 233,000 -0.05(-7.46%)
Nov 30, 2011 0.6600 0.7100 0.6300 0.6700 315,100 -0.03(-4.29%)
Nov 29, 2011 0.6600 0.7400 0.6600 0.7000 207,407 +0.03(+4.48%)
Nov 28, 2011 0.6800 0.6800 0.6500 0.6700 62,500 -0.03(-4.29%)
Nov 25, 2011 0.6700 0.7000 0.6700 0.7000 150,000 +0.03(+4.48%)
Nov 24, 2011 0.6700 0.6700 0.6700 0.6700 26,500 +0.00(+0.00%)
Nov 23, 2011 0.6800 0.6900 0.6700 0.6700 74,000 -0.01(-1.47%)
Nov 22, 2011 0.6700 0.6800 0.6700 0.6800 40,400 +0.00(+0.00%)
Nov 21, 2011 0.6900 0.7000 0.6800 0.6800 336,000 -0.02(-2.86%)
Nov 18, 2011 0.6700 0.7000 0.6400 0.7000 136,900 +0.04(+6.06%)
Nov 17, 2011 0.7100 0.7300 0.6500 0.6600 130,100 -0.05(-7.04%)
Nov 16, 2011 0.7100 0.7400 0.7000 0.7100 184,800 +0.00(+0.00%)
Nov 15, 2011 0.6500 0.7200 0.6500 0.7100 47,600 +0.01(+1.43%)
Nov 14, 2011 0.6500 0.7000 0.6500 0.7000 12,500 +0.00(+0.00%)
Nov 11, 2011 0.6800 0.7000 0.6700 0.7000 78,000 +0.02(+2.94%)
Nov 10, 2011 0.6800 0.6800 0.6800 0.6800 1,000 +0.02(+3.03%)
Nov 09, 2011 0.6600 0.6600 0.6600 0.6600 11,000 -0.04(-5.71%)
Nov 08, 2011 0.6900 0.7000 0.6400 0.7000 36,900 +0.00(+0.00%)
Nov 07, 2011 0.7300 0.7300 0.7000 0.7000 14,199 -0.02(-2.78%)
Nov 04, 2011 0.7300 0.7300 0.7100 0.7200 41,800 -0.01(-1.37%)
Nov 03, 2011 0.7200 0.7300 0.7200 0.7300 26,200 +0.01(+1.39%)
Nov 02, 2011 0.7200 0.7200 0.7200 0.7200 500 -0.03(-4.00%)
Nov 01, 2011 0.7500 0.7500 0.7100 0.7500 10,769 -0.08(-9.64%)
Oct 31, 2011 0.8500 0.8500 0.8000 0.8300 143,725 +0.01(+1.22%)
Oct 28, 2011 0.8100 0.8200 0.7600 0.8200 110,000 +0.06(+7.89%)
Oct 27, 2011 0.7000 0.8100 0.7000 0.7600 244,999 +0.10(+15.15%)
Oct 26, 2011 0.5600 0.6600 0.5600 0.6600 77,769 +0.11(+20.00%)
Oct 25, 2011 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Oct 24, 2011 0.5500 0.5800 0.5500 0.5800 46,200 -0.01(-1.69%)
Oct 21, 2011 0.5900 0.5900 0.5500 0.5900 26,900 +0.04(+7.27%)
Oct 20, 2011 0.5500 0.5500 0.5500 0.5500 5,000 +0.04(+7.84%)
Oct 19, 2011 0.5500 0.5500 0.5100 0.5100 14,000 -0.04(-7.27%)
Oct 18, 2011 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Oct 17, 2011 0.5800 0.5800 0.5500 0.5500 6,500 -0.05(-8.33%)
Oct 14, 2011 0.5800 0.6000 0.5800 0.6000 140,370 +0.02(+3.45%)
Oct 13, 2011 0.5800 0.5800 0.5800 0.5800 2,600 -0.02(-3.33%)
Oct 12, 2011 0.6000 0.6000 0.6000 0.6000 69,259 +0.00(+0.00%)
Oct 11, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 07, 2011 0.6000 0.6000 0.5800 0.6000 17,400 -0.01(-1.64%)
Oct 06, 2011 0.6000 0.6100 0.5900 0.6100 117,000 +0.02(+3.39%)
Oct 05, 2011 0.5600 0.6000 0.5600 0.5900 103,000 +0.06(+11.32%)
Oct 04, 2011 0.5500 0.5500 0.5000 0.5300 19,000 -0.03(-5.36%)
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.