Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Iron Inc (TSX: BKI )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 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 (%)
Feb 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2016 0.0350 0.0400 0.0350 0.0400 253,000 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Feb 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 11, 2016 0.0350 0.0400 0.0350 0.0400 110,000 +0.00(+14.29%)
Feb 10, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 09, 2016 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0350 0.0350 0.0350 0.0350 503,000 +0.00(+0.00%)
Feb 05, 2016 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Feb 04, 2016 0.0350 0.0350 0.0350 0.0350 38,150 +0.00(+0.00%)
Feb 03, 2016 0.0350 0.0350 0.0350 0.0350 150,750 +0.00(+0.00%)
Feb 02, 2016 0.0400 0.0400 0.0350 0.0350 108,500 -0.01(-22.22%)
Feb 01, 2016 0.0300 0.0450 0.0300 0.0450 837,750 +0.01(+50.00%)
Jan 29, 2016 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jan 25, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 22, 2016 0.0350 0.0400 0.0300 0.0300 264,800 -0.01(-14.29%)
Jan 21, 2016 0.0350 0.0350 0.0350 0.0350 75,000 +0.01(+16.67%)
Jan 20, 2016 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Jan 18, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 15, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2016 0.0350 0.0350 0.0300 0.0300 120,000 -0.01(-14.29%)
Jan 11, 2016 0.0350 0.0350 0.0350 0.0350 349,000 +0.01(+16.67%)
Jan 08, 2016 0.0300 0.0300 0.0300 0.0300 100,500 +0.00(+0.00%)
Jan 07, 2016 0.0300 0.0300 0.0300 0.0300 24,000 -0.01(-14.29%)
Dec 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 29, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 540,000 +0.00(+0.00%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 39,285 +0.00(+0.00%)
Dec 18, 2015 0.0350 0.0350 0.0300 0.0300 27,285 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 33,000 -0.01(-14.29%)
Dec 11, 2015 0.0350 0.0350 0.0350 0.0350 67,000 +0.01(+16.67%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 112,500 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0.0300 415,000 -0.01(-14.29%)
Dec 08, 2015 0.0300 0.0350 0.0300 0.0350 577,358 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0350 0.0300 0.0350 500,000 +0.01(+16.67%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 95,911 +0.00(+0.00%)
Dec 03, 2015 0.0300 0.0300 0.0300 0.0300 155,000 +0.00(+0.00%)
Dec 02, 2015 0.0300 0.0300 0.0300 0.0300 567,000 +0.00(+0.00%)
Nov 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 13,100 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0300 0.0300 1,390,000 +0.00(+0.00%)
Nov 16, 2015 0.0300 0.0300 0.0300 0.0300 71,033 +0.00(+0.00%)
Nov 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 04, 2015 0.0350 0.0350 0.0350 0.0350 6,650 +0.00(+0.00%)
Nov 02, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 30, 2015 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-25.00%)
Oct 28, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 26, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 21, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 19, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 16, 2015 0.0350 0.0350 0.0300 0.0300 132,000 -0.01(-14.29%)
Oct 15, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0350 0.0350 0.0350 11,200 +0.00(+0.00%)
Oct 13, 2015 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2015 0.0400 0.0400 0.0350 0.0350 250,000 +0.00(+0.00%)
Oct 07, 2015 0.0350 0.0400 0.0350 0.0350 63,000 -0.00(-12.50%)
Oct 06, 2015 0.0350 0.0400 0.0350 0.0400 223,000 +0.00(+0.00%)
Oct 05, 2015 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 25, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0350 0.0350 0.0350 305,000 -0.00(-12.50%)
Sep 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2015 0.0400 0.0400 0.0400 0.0400 41,100 +0.00(+0.00%)
Sep 16, 2015 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Sep 15, 2015 0.0400 0.0400 0.0400 0.0400 217,800 +0.00(+0.00%)
Sep 14, 2015 0.0400 0.0400 0.0400 0.0400 7,300 +0.00(+0.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 10, 2015 0.0400 0.0400 0.0400 0.0400 23,521 -0.00(-11.11%)
Sep 09, 2015 0.0400 0.0450 0.0400 0.0450 142,350 +0.00(+0.00%)
Sep 08, 2015 0.0400 0.0450 0.0400 0.0450 60,500 +0.00(+12.50%)
Sep 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 03, 2015 0.0400 0.0450 0.0350 0.0450 5,457,495 +0.00(+12.50%)
Sep 02, 2015 0.0400 0.0400 0.0350 0.0400 241,335 +0.00(+14.29%)
Sep 01, 2015 0.0400 0.0400 0.0350 0.0350 257,400 +0.00(+0.00%)
Aug 31, 2015 0.0350 0.0350 0.0350 0.0350 86,000 -0.00(-12.50%)
Aug 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2015 0.0400 0.0400 0.0400 0.0400 24,500 +0.00(+0.00%)
Aug 25, 2015 0.0400 0.0400 0.0400 0.0400 400,000 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+0.00%)
Aug 21, 2015 0.0400 0.0400 0.0400 0.0400 631,100 +0.00(+14.29%)
Aug 20, 2015 0.0300 0.0350 0.0300 0.0350 936,000 +0.01(+16.67%)
Aug 19, 2015 0.0300 0.0300 0.0300 0.0300 1,363,000 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0300 0.0300 333,533 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2015 0.0300 0.0300 0.0300 0.0300 2,807,000 +0.00(+0.00%)
Aug 07, 2015 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
Aug 06, 2015 0.0250 0.0300 0.0250 0.0250 246,944 +0.00(+0.00%)
Aug 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jul 28, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0.0250 28,429 +0.00(+0.00%)
Jul 22, 2015 0.0250 0.0250 0.0250 0.0250 19,500 +0.00(+0.00%)
Jul 21, 2015 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jul 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0300 0.0300 0.0300 1,000,703 +0.00(+0.00%)
Jul 14, 2015 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Jul 10, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 09, 2015 0.0300 0.0300 0.0300 0.0300 1,273,000 +0.00(+0.00%)
Jul 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 02, 2015 0.0300 0.0300 0.0250 0.0250 47,000 -0.00(-16.67%)
Jun 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2015 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jun 26, 2015 0.0300 0.0300 0.0250 0.0250 27,135 -0.00(-16.67%)
Jun 25, 2015 0.0250 0.0350 0.0250 0.0300 3,597,292 +0.00(+0.00%)
Jun 24, 2015 0.0300 0.0300 0.0250 0.0300 316,500 +0.00(+20.00%)
Jun 23, 2015 0.0300 0.0300 0.0250 0.0250 3,727,500 -0.00(-16.67%)
Jun 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2015 0.0300 0.0300 0.0300 0.0300 45,500 +0.00(+0.00%)
Jun 15, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Jun 10, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 09, 2015 0.0350 0.0350 0.0300 0.0350 299,800 +0.00(+0.00%)
Jun 08, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Jun 05, 2015 0.0350 0.0350 0.0350 0.0350 590,000 +0.00(+0.00%)
Jun 04, 2015 0.0350 0.0350 0.0350 0.0350 91,000 +0.00(+0.00%)
Jun 03, 2015 0.0350 0.0350 0.0350 0.0350 614,429 +0.01(+16.67%)
Jun 02, 2015 0.0350 0.0350 0.0300 0.0300 160,300 -0.01(-14.29%)
Jun 01, 2015 0.0300 0.0350 0.0300 0.0350 1,447,760 +0.01(+40.00%)
May 29, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
May 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2015 0.0300 0.0300 0.0250 0.0300 535,600 +0.00(+0.00%)
May 25, 2015 0.0300 0.0300 0.0300 0.0300 31,200 +0.00(+0.00%)
May 22, 2015 0.0300 0.0300 0.0300 0.0300 1,574,700 +0.00(+0.00%)
May 15, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 14, 2015 0.0350 0.0350 0.0350 0.0350 118,500 +0.01(+16.67%)
May 13, 2015 0.0300 0.0300 0.0300 0.0300 6,750 -0.01(-14.29%)
May 08, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 07, 2015 0.0300 0.0350 0.0300 0.0350 19,000 +0.00(+0.00%)
May 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 01, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2015 0.0350 0.0350 0.0350 0.0350 91,000 +0.00(+0.00%)
Apr 29, 2015 0.0300 0.0350 0.0300 0.0350 74,369 +0.01(+16.67%)
Apr 28, 2015 0.0300 0.0300 0.0300 0.0300 35,500 +0.00(+0.00%)
Apr 27, 2015 0.0300 0.0300 0.0300 0.0300 741,400 +0.00(+0.00%)
Apr 24, 2015 0.0250 0.0300 0.0250 0.0300 47,000 +0.00(+0.00%)
Apr 23, 2015 0.0250 0.0300 0.0250 0.0300 713,000 +0.00(+20.00%)
Apr 22, 2015 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Apr 21, 2015 0.0200 0.0250 0.0200 0.0250 87,200 +0.00(+0.00%)
Apr 20, 2015 0.0250 0.0250 0.0250 0.0250 140,290 +0.00(+0.00%)
Apr 17, 2015 0.0250 0.0250 0.0250 0.0250 173,000 +0.00(+0.00%)
Apr 16, 2015 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Apr 15, 2015 0.0250 0.0250 0.0250 0.0250 208,356 -0.00(-16.67%)
Apr 14, 2015 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 13, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Apr 10, 2015 0.0250 0.0300 0.0250 0.0300 712,712 +0.00(+20.00%)
Apr 09, 2015 0.0250 0.0250 0.0250 0.0250 245,500 +0.00(+0.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0.0250 81,654 +0.00(+0.00%)
Apr 07, 2015 0.0250 0.0250 0.0250 0.0250 457,000 +0.00(+0.00%)
Apr 06, 2015 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Apr 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 01, 2015 0.0250 0.0250 0.0250 0.0250 885,000 +0.00(+0.00%)
Mar 31, 2015 0.0250 0.0250 0.0250 0.0250 741,000 -0.00(-16.67%)
Mar 30, 2015 0.0300 0.0350 0.0300 0.0300 819,100 -0.01(-14.29%)
Mar 27, 2015 0.0300 0.0350 0.0300 0.0350 15,200 +0.00(+0.00%)
Mar 26, 2015 0.0300 0.0350 0.0300 0.0350 257,100 +0.00(+0.00%)
Mar 25, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Mar 20, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 17, 2015 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Mar 16, 2015 0.0300 0.0350 0.0300 0.0350 62,000 +0.00(+0.00%)
Mar 13, 2015 0.0300 0.0350 0.0300 0.0350 88,400 +0.00(+0.00%)
Mar 12, 2015 0.0300 0.0350 0.0300 0.0350 303,177 +0.00(+0.00%)
Mar 11, 2015 0.0350 0.0350 0.0350 0.0350 250,000 +0.00(+0.00%)
Mar 10, 2015 0.0300 0.0350 0.0300 0.0350 13,000 +0.00(+0.00%)
Mar 09, 2015 0.0350 0.0350 0.0350 0.0350 60,850 +0.00(+0.00%)
Mar 06, 2015 0.0300 0.0350 0.0300 0.0350 13,000 +0.00(+0.00%)
Mar 05, 2015 0.0350 0.0350 0.0300 0.0350 117,790 +0.00(+0.00%)
Mar 04, 2015 0.0300 0.0300 0.0350 1,181,110 +0.01(+16.67%)
Mar 03, 2015 0.0450 0.0450 0.0300 0.0300 7,347,300 -0.01(-33.33%)
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.