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 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Oct 31, 2016 0.0350 0.0400 0.0350 0.0400 70,000 +0.00(+14.29%)
Oct 28, 2016 0.0350 0.0350 0.0350 0.0350 796,287 -0.00(-12.50%)
Oct 27, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 26, 2016 0.0350 0.0400 0.0350 0.0400 93,000 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0.0400 495,000 +0.00(+0.00%)
Oct 24, 2016 0.0350 0.0400 0.0350 0.0400 446,000 +0.00(+14.29%)
Oct 18, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 14, 2016 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Oct 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2016 0.0350 0.0350 0.0350 201 -0.00(-12.50%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0.0400 520,200 +0.00(+14.29%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2016 0.0350 0.0350 0.0350 0.0350 36,289 +0.00(+0.00%)
Sep 27, 2016 0.0350 0.0350 0.0350 0.0350 11,900 +0.00(+0.00%)
Sep 26, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 22, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 21, 2016 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Sep 20, 2016 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Sep 19, 2016 0.0350 0.0350 0.0350 0.0350 143,000 +0.00(+0.00%)
Sep 16, 2016 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Sep 13, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2016 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Sep 08, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 07, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Aug 31, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 26, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 23, 2016 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Aug 22, 2016 0.0400 0.0400 0.0350 0.0350 29,300 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0400 0.0350 0.0350 326,800 -0.00(-12.50%)
Aug 12, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2016 0.0400 0.0400 0.0400 0.0400 43,500 +0.00(+0.00%)
Aug 08, 2016 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Aug 05, 2016 0.0450 0.0450 0.0450 0.0450 25,500 +0.00(+0.00%)
Aug 03, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2016 0.0400 0.0400 0.0400 0.0400 191,000 -0.00(-11.11%)
Jul 27, 2016 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+12.50%)
Jul 26, 2016 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Jul 25, 2016 0.0450 0.0450 0.0400 0.0400 13,550 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2016 0.0500 0.0500 0.0450 0.0450 79,000 -0.01(-10.00%)
Jul 07, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 05, 2016 0.0400 0.0450 0.0400 0.0450 311,000 +0.00(+12.50%)
Jul 04, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Jun 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 28, 2016 0.0450 0.0450 0.0400 0.0400 15,000 +0.00(+0.00%)
Jun 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 21, 2016 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
Jun 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 13, 2016 0.0400 0.0400 0.0400 0.0400 100,540 -0.01(-20.00%)
Jun 10, 2016 0.0400 0.0500 0.0400 0.0500 99,000 +0.01(+11.11%)
Jun 09, 2016 0.0400 0.0450 0.0400 0.0450 138,000 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0450 0.0400 0.0450 218,500 +0.00(+12.50%)
Jun 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 31, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 30, 2016 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
May 27, 2016 0.0400 0.0450 0.0400 0.0450 65,000 +0.00(+12.50%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 718,250 +0.00(+0.00%)
May 25, 2016 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
May 24, 2016 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0450 0.0450 0.0450 0.0450 170,000 +0.00(+0.00%)
May 18, 2016 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
May 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 03, 2016 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
May 02, 2016 0.0450 0.0550 0.0450 0.0500 313,578 +0.00(+0.00%)
Apr 29, 2016 0.0450 0.0500 0.0450 0.0500 42,000 +0.01(+11.11%)
Apr 28, 2016 0.0450 0.0450 0.0450 0.0450 80,222 +0.00(+0.00%)
Apr 27, 2016 0.0500 0.0550 0.0450 0.0450 80,000 -0.01(-10.00%)
Apr 26, 2016 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0550 0.0500 0.0500 670,000 -0.00(-9.09%)
Apr 22, 2016 0.0500 0.0550 0.0500 0.0550 168,700 +0.01(+22.22%)
Apr 21, 2016 0.0500 0.0500 0.0450 0.0450 1,256,500 -0.01(-10.00%)
Apr 20, 2016 0.0400 0.0500 0.0400 0.0500 1,221,800 +0.01(+42.86%)
Apr 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 14, 2016 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Apr 13, 2016 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 12, 2016 0.0350 0.0350 0.0350 0.0350 1,094,000 -0.00(-12.50%)
Apr 11, 2016 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Apr 07, 2016 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
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.