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 (%)
Feb 28, 2014 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Feb 27, 2014 0.2000 0.2050 0.1900 0.1900 85,500 -0.01(-2.56%)
Feb 26, 2014 0.2000 0.2000 0.1950 0.1950 16,650 -0.01(-2.50%)
Feb 25, 2014 0.2000 0.2000 0.1950 0.2000 228,666 +0.00(+0.00%)
Feb 24, 2014 0.1950 0.2000 0.1900 0.2000 131,845 +0.01(+2.56%)
Feb 21, 2014 0.1950 0.2000 0.1950 0.1950 138,200 +0.01(+2.63%)
Feb 20, 2014 0.1900 0.1900 0.1900 0.1900 49,800 +0.00(+0.00%)
Feb 19, 2014 0.1800 0.1950 0.1800 0.1900 499,460 +0.01(+5.56%)
Feb 18, 2014 0.2100 0.2100 0.1800 0.1800 190,000 -0.03(-14.29%)
Feb 14, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 13, 2014 0.2000 0.2000 0.1950 0.2000 217,700 +0.01(+2.56%)
Feb 12, 2014 0.1900 0.1950 0.1900 0.1950 35,200 +0.01(+2.63%)
Feb 11, 2014 0.1750 0.1950 0.1750 0.1900 1,437,400 +0.02(+8.57%)
Feb 10, 2014 0.1700 0.1750 0.1700 0.1750 42,304 +0.00(+2.94%)
Feb 07, 2014 0.1750 0.1750 0.1700 0.1700 101,100 -0.00(-2.86%)
Feb 06, 2014 0.1800 0.1800 0.1750 0.1750 307,700 +0.00(+0.00%)
Feb 05, 2014 0.1750 0.1750 0.1750 0.1750 102,000 +0.00(+0.00%)
Feb 04, 2014 0.1800 0.1800 0.1750 0.1750 93,500 -0.01(-2.78%)
Feb 03, 2014 0.1800 0.1800 0.1750 0.1800 219,500 -0.01(-2.70%)
Jan 31, 2014 0.1800 0.1850 0.1800 0.1850 19,378 +0.01(+2.78%)
Jan 30, 2014 0.1800 0.1900 0.1800 0.1800 228,264 -0.02(-10.00%)
Jan 29, 2014 0.2000 0.2100 0.2000 0.2000 172,900 +0.00(+0.00%)
Jan 28, 2014 0.1900 0.2000 0.1900 0.2000 20,000 +0.01(+5.26%)
Jan 27, 2014 0.2050 0.2050 0.1850 0.1900 112,500 -0.02(-11.63%)
Jan 24, 2014 0.2350 0.2350 0.1900 0.2150 639,075 -0.03(-12.24%)
Jan 23, 2014 0.2500 0.2500 0.2400 0.2450 750,000 +0.01(+6.52%)
Jan 22, 2014 0.2050 0.2300 0.2000 0.2300 222,500 +0.02(+9.52%)
Jan 21, 2014 0.2000 0.2100 0.2000 0.2100 126,480 +0.00(+0.00%)
Jan 20, 2014 0.1900 0.2100 0.1900 0.2100 179,200 +0.01(+7.69%)
Jan 17, 2014 0.1900 0.1950 0.1750 0.1950 94,800 -0.01(-4.88%)
Jan 16, 2014 0.2000 0.2050 0.2000 0.2050 146,900 +0.01(+7.89%)
Jan 15, 2014 0.1700 0.2000 0.1700 0.1900 180,400 +0.02(+11.76%)
Jan 14, 2014 0.1800 0.1800 0.1700 0.1700 118,570 -0.00(-2.86%)
Jan 13, 2014 0.1800 0.1800 0.1750 0.1750 67,600 -0.01(-2.78%)
Jan 10, 2014 0.1900 0.1900 0.1800 0.1800 98,000 -0.01(-5.26%)
Jan 09, 2014 0.1800 0.1900 0.1800 0.1900 0 +0.02(+15.15%)
Jan 08, 2014 0.1650 0.1650 0.1650 0.1650 9,500 +0.00(+0.00%)
Jan 07, 2014 0.1600 0.1650 0.1600 0.1650 55,000 +0.01(+3.13%)
Jan 06, 2014 0.1700 0.1700 0.1600 0.1600 47,100 -0.01(-5.88%)
Jan 03, 2014 0.1650 0.1700 0.1650 0.1700 59,000 +0.00(+0.00%)
Jan 02, 2014 0.1650 0.1700 0.1650 0.1700 52,500 +0.01(+6.25%)
Dec 31, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 30, 2013 0.1650 0.1650 0.1650 0.1650 600 +0.01(+3.13%)
Dec 24, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2013 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Dec 20, 2013 0.1500 0.1600 0.1500 0.1600 11,950 +0.01(+6.67%)
Dec 19, 2013 0.1550 0.1550 0.1500 0.1500 16,000 -0.02(-9.09%)
Dec 18, 2013 0.1600 0.1650 0.1600 0.1650 15,000 -0.01(-2.94%)
Dec 17, 2013 0.1650 0.1700 0.1650 0.1700 10,000 +0.01(+6.25%)
Dec 16, 2013 0.1700 0.1700 0.1500 0.1600 106,500 +0.01(+3.23%)
Dec 13, 2013 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Dec 12, 2013 0.1600 0.1800 0.1500 0.1500 113,600 +0.00(+0.00%)
Dec 11, 2013 0.1500 0.1600 0.1450 0.1500 232,845 -0.01(-6.25%)
Dec 09, 2013 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 06, 2013 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Dec 05, 2013 0.1650 0.1700 0.1550 0.1700 75,000 +0.01(+6.25%)
Dec 04, 2013 0.1700 0.1700 0.1600 0.1600 41,016 -0.01(-8.57%)
Dec 03, 2013 0.1750 0.1750 0.1750 0.1750 35,400 +0.00(+2.94%)
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.