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 (%)
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%)
Mar 02, 2015 0.0450 0.0450 0.0450 0.0450 199,300 +0.00(+12.50%)
Feb 27, 2015 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 50,200 -0.00(-11.11%)
Feb 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 23, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 20, 2015 0.0450 0.0450 0.0400 0.0400 95,443 +0.00(+0.00%)
Feb 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 141,000 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0.0450 259,600 -0.01(-10.00%)
Feb 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 04, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 17,850 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 27, 2015 0.0450 0.0450 0.0450 0.0450 5,540 +0.00(+0.00%)
Jan 26, 2015 0.0450 0.0450 0.0450 0.0450 3,100 +0.00(+0.00%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 27,800 +0.00(+0.00%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jan 20, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 19, 2015 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jan 16, 2015 0.0450 0.0450 0.0450 0.0450 4,493 +0.00(+0.00%)
Jan 15, 2015 0.0450 0.0450 0.0450 0.0450 96,999 +0.00(+0.00%)
Jan 14, 2015 0.0450 0.0450 0.0450 0.0450 126,202 +0.00(+0.00%)
Jan 13, 2015 0.0450 0.0450 0.0450 0.0450 128,202 +0.00(+0.00%)
Jan 12, 2015 0.0450 0.0450 0.0450 0.0450 87,202 +0.00(+0.00%)
Jan 09, 2015 0.0500 0.0500 0.0450 0.0450 244,600 -0.01(-10.00%)
Jan 08, 2015 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jan 07, 2015 0.0500 0.0500 0.0500 0.0500 9,201 +0.00(+0.00%)
Jan 05, 2015 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Jan 02, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2014 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Dec 29, 2014 0.0500 0.0500 0.0500 0.0500 185,000 +0.00(+0.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2014 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Dec 22, 2014 0.0500 0.0500 0.0450 0.0450 549,100 -0.01(-18.18%)
Dec 19, 2014 0.0550 0.0550 0.0550 0.0550 16,500 +0.00(+10.00%)
Dec 18, 2014 0.0500 0.0500 0.0500 0.0500 460,000 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2014 0.0450 0.0500 0.0450 0.0500 321,000 +0.00(+0.00%)
Dec 12, 2014 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Dec 11, 2014 0.0500 0.0600 0.0500 0.0500 415,900 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 08, 2014 0.0500 0.0500 0.0450 0.0450 762,700 +0.00(+0.00%)
Dec 05, 2014 0.0500 0.0500 0.0450 0.0450 85,000 +0.00(+0.00%)
Dec 04, 2014 0.0500 0.0500 0.0450 0.0450 184,300 -0.01(-10.00%)
Dec 03, 2014 0.0500 0.0500 0.0500 0.0500 452,000 +0.00(+0.00%)
Dec 02, 2014 0.0550 0.0550 0.0500 0.0500 586,500 -0.00(-9.09%)
Dec 01, 2014 0.0600 0.0600 0.0550 0.0550 122,000 -0.00(-8.33%)
Nov 28, 2014 0.0600 0.0600 0.0550 0.0600 119,500 +0.00(+0.00%)
Nov 27, 2014 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 26, 2014 0.0600 0.0600 0.0550 0.0600 189,400 +0.00(+0.00%)
Nov 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 21, 2014 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
Nov 20, 2014 0.0550 0.0600 0.0550 0.0600 14,500 +0.00(+0.00%)
Nov 18, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2014 0.0650 0.0650 0.0550 0.0600 192,900 -0.01(-7.69%)
Nov 14, 2014 0.0650 0.0650 0.0600 0.0650 502,717 -0.01(-7.14%)
Nov 13, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 12, 2014 0.0700 0.0700 0.0700 0.0700 123,000 +0.00(+0.00%)
Nov 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2014 0.0750 0.0750 0.0700 0.0700 4,175 +0.00(+0.00%)
Nov 06, 2014 0.0700 0.0700 0.0700 0.0700 38,000 -0.00(-6.67%)
Nov 05, 2014 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 04, 2014 0.0750 0.0750 0.0750 0.0750 8,266 +0.00(+7.14%)
Nov 03, 2014 0.0750 0.0750 0.0700 0.0700 56,000 -0.01(-12.50%)
Oct 31, 2014 0.0800 0.0800 0.0700 0.0800 261,000 +0.00(+0.00%)
Oct 30, 2014 0.0800 0.0800 0.0750 0.0800 113,400 +0.00(+0.00%)
Oct 29, 2014 0.0800 0.0800 0.0800 0.0800 143,000 +0.00(+0.00%)
Oct 28, 2014 0.0850 0.0850 0.0800 0.0800 16,500 -0.01(-5.88%)
Oct 27, 2014 0.0850 0.0850 0.0850 0.0850 3,700 -0.00(-5.56%)
Oct 24, 2014 0.0850 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
Oct 23, 2014 0.0850 0.0850 0.0850 0.0850 19,400 -0.00(-5.56%)
Oct 22, 2014 0.0850 0.0900 0.0850 0.0900 148,000 +0.00(+5.88%)
Oct 21, 2014 0.0850 0.0850 0.0800 0.0850 252,925 +0.00(+0.00%)
Oct 20, 2014 0.0800 0.0900 0.0750 0.0850 899,500 +0.01(+6.25%)
Oct 17, 2014 0.0750 0.0800 0.0700 0.0800 129,000 +0.00(+0.00%)
Oct 16, 2014 0.0750 0.0800 0.0750 0.0800 127,600 +0.01(+6.67%)
Oct 14, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 10, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 08, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 07, 2014 0.0850 0.0850 0.0750 0.0800 438,200 -0.01(-11.11%)
Oct 06, 2014 0.1050 0.1050 0.0900 0.0900 61,200 -0.01(-10.00%)
Oct 03, 2014 0.1000 0.1000 0.1000 0.1000 116,323 +0.00(+0.00%)
Oct 02, 2014 0.1050 0.1050 0.1000 0.1000 60,000 -0.00(-4.76%)
Oct 01, 2014 0.1100 0.1100 0.1050 0.1050 24,550 +0.00(+0.00%)
Sep 30, 2014 0.1050 0.1050 0.1050 0.1050 1,200 -0.01(-8.70%)
Sep 29, 2014 0.1050 0.1150 0.1050 0.1150 18,850 +0.01(+9.52%)
Sep 26, 2014 0.1000 0.1050 0.1000 0.1050 168,500 +0.00(+5.00%)
Sep 25, 2014 0.1050 0.1050 0.1000 0.1000 13,260 -0.00(-4.76%)
Sep 23, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 22, 2014 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Sep 19, 2014 0.1100 0.1150 0.1100 0.1150 13,500 +0.00(+0.00%)
Sep 18, 2014 0.1150 0.1150 0.1150 0.1150 5,500 +0.00(+0.00%)
Sep 17, 2014 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+4.55%)
Sep 16, 2014 0.1150 0.1150 0.1100 0.1100 3,800 +0.00(+0.00%)
Sep 15, 2014 0.1150 0.1150 0.1100 0.1100 57,000 -0.01(-8.33%)
Sep 12, 2014 0.1200 0.1200 0.1200 0.1200 8,333 +0.00(+0.00%)
Sep 11, 2014 0.1200 0.1200 0.1200 0.1200 620,000 +0.00(+0.00%)
Sep 10, 2014 0.1250 0.1250 0.1150 0.1200 198,750 -0.01(-7.69%)
Sep 09, 2014 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Sep 08, 2014 0.1250 0.1300 0.1200 0.1300 23,000 +0.00(+0.00%)
Sep 05, 2014 0.1300 0.1300 0.1300 0.1300 19,300 +0.00(+0.00%)
Sep 04, 2014 0.1300 0.1250 0.1250 0.1300 15,000 +0.01(+4.00%)
Sep 03, 2014 0.1300 0.1300 0.1250 0.1250 26,000 +0.00(+0.00%)
Sep 02, 2014 0.1250 0.1300 0.1250 93,500 -0.01(-3.85%)
Aug 29, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 28, 2014 0.1400 0.1400 0.1350 5,900 -0.01(-3.57%)
Aug 27, 2014 0.1400 0.1400 0.1400 0.1400 2,500 -0.00(-3.45%)
Aug 26, 2014 0.1250 0.1450 0.1150 0.1450 97,900 +0.02(+16.00%)
Aug 25, 2014 0.1300 0.1300 0.1250 0.1250 8,000 -0.01(-3.85%)
Aug 20, 2014 0.1300 0 -0.01(-7.14%)
Aug 19, 2014 0.1400 0.1400 0.1300 0.1400 47,000 +0.01(+3.70%)
Aug 18, 2014 0.1350 0.1450 0.1350 0.1350 17,000 +0.00(+0.00%)
Aug 15, 2014 0.1450 0.1450 0.1350 0.1350 51,650 -0.01(-10.00%)
Aug 14, 2014 0.1500 0.1600 0.1450 0.1500 2,098,642 +0.00(+0.00%)
Aug 13, 2014 0.1500 0.1500 0.1500 0.1500 119,910 +0.00(+0.00%)
Aug 12, 2014 0.1600 0.1650 0.1500 0.1500 2,855,050 +0.00(+0.00%)
Aug 11, 2014 0.1450 0.1600 0.1450 0.1500 742,400 +0.01(+3.45%)
Aug 08, 2014 0.1400 0.1450 0.1400 0.1450 158,150 +0.00(+3.57%)
Aug 07, 2014 0.1300 0.1400 0.1300 0.1400 52,500 +0.01(+7.69%)
Aug 06, 2014 0.1250 0.1300 0.1250 0.1300 70,850 +0.01(+8.33%)
Aug 05, 2014 0.1250 0.1250 0.1200 0.1200 31,720 -0.01(-4.00%)
Aug 01, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jul 31, 2014 0.1100 0.1150 0.1100 0.1150 41,000 +0.01(+4.55%)
Jul 30, 2014 0.1050 0.1100 0.1000 0.1100 950,300 +0.01(+4.76%)
Jul 28, 2014 0.1050 500 +0.00(+5.00%)
Jul 25, 2014 0.1100 0.1100 0.1000 0.1000 446,800 -0.01(-13.04%)
Jul 24, 2014 0.1150 0.1200 0.1150 0.1150 22,348 -0.00(-4.17%)
Jul 23, 2014 0.1100 0.1200 0.1000 0.1200 473,800 +0.01(+14.29%)
Jul 22, 2014 0.1100 0.1100 0.1000 0.1050 37,000 -0.01(-4.55%)
Jul 21, 2014 0.1100 0.1100 0.1000 0.1100 226,400 -0.01(-4.35%)
Jul 18, 2014 0.1150 0.1150 0.1150 0.1150 11,150 -0.00(-4.17%)
Jul 17, 2014 0.1150 0.1200 0.1100 0.1200 122,500 +0.00(+0.00%)
Jul 16, 2014 0.1100 0.1200 0.1100 0.1200 106,516 +0.01(+9.09%)
Jul 15, 2014 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+4.76%)
Jul 14, 2014 0.1100 0.1150 0.1050 0.1050 36,845 +0.00(+0.00%)
Jul 11, 2014 0.1100 0.1100 0.1000 0.1050 211,500 +0.00(+0.00%)
Jul 10, 2014 0.1100 0.1100 0.1050 0.1050 33,275 -0.01(-8.70%)
Jul 09, 2014 0.1100 0.1150 0.1100 0.1150 48,000 +0.00(+0.00%)
Jul 08, 2014 0.1150 0.1200 0.1150 0.1150 70,500 +0.00(+0.00%)
Jul 07, 2014 0.1150 0.1150 0.1150 0.1150 65,000 -0.00(-4.17%)
Jul 04, 2014 0.1200 0.1200 0.1150 0.1200 24,467 +0.00(+0.00%)
Jul 03, 2014 0.1150 0.1200 0.1150 0.1200 44,475 +0.01(+9.09%)
Jul 02, 2014 0.1150 0.1200 0.1100 0.1100 87,250 -0.01(-8.33%)
Jun 30, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 27, 2014 0.1150 0.1250 0.1100 0.1100 91,600 -0.01(-4.35%)
Jun 26, 2014 0.1000 0.1150 0.1000 0.1150 418,800 +0.01(+9.52%)
Jun 25, 2014 0.1050 0.1050 0.1000 0.1050 745,542 -0.01(-4.55%)
Jun 24, 2014 0.1200 0.1250 0.1100 0.1100 143,500 +0.00(+0.00%)
Jun 23, 2014 0.1200 0.1200 0.1100 0.1100 99,100 -0.01(-8.33%)
Jun 20, 2014 0.1200 0.1200 0.1200 0.1200 38,250 +0.00(+0.00%)
Jun 19, 2014 0.1100 0.1200 0.1100 0.1200 11,000 +0.01(+9.09%)
Jun 18, 2014 0.1250 0.1250 0.1100 0.1100 112,000 -0.01(-8.33%)
Jun 17, 2014 0.1250 0.1250 0.1200 0.1200 120,698 -0.01(-7.69%)
Jun 16, 2014 0.1300 0.1300 0.1250 0.1300 84,700 +0.00(+0.00%)
Jun 12, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 11, 2014 0.1400 0.1400 0.1350 0.1350 24,000 -0.01(-3.57%)
Jun 10, 2014 0.1300 0.1400 0.1300 0.1400 29,961 +0.01(+7.69%)
Jun 05, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 03, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 02, 2014 0.1400 0.1400 0.1300 0.1300 99,600 -0.01(-7.14%)
May 30, 2014 0.1400 0.1500 0.1400 0.1400 72,000 +0.00(+0.00%)
May 29, 2014 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
May 28, 2014 0.1450 0.1500 0.1400 0.1500 87,400 +0.01(+7.14%)
May 27, 2014 0.1350 0.1450 0.1350 0.1400 74,700 +0.01(+7.69%)
May 26, 2014 0.1350 0.1350 0.1300 0.1300 119,500 -0.01(-3.70%)
May 23, 2014 0.1400 0.1400 0.1350 0.1350 64,000 -0.01(-3.57%)
May 22, 2014 0.1400 0.1400 0.1400 0.1400 19,000 +0.00(+0.00%)
May 21, 2014 0.1500 0.1500 0.1400 0.1400 110,500 +0.00(+0.00%)
May 16, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 15, 2014 0.1350 0.1350 0.1350 0.1350 12,900 +0.00(+0.00%)
May 14, 2014 0.1350 0.1350 0.1300 0.1350 84,583 +0.00(+0.00%)
May 13, 2014 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
May 12, 2014 0.1400 0.1450 0.1350 0.1350 21,500 -0.01(-3.57%)
May 09, 2014 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
May 08, 2014 0.1400 0.1400 0.1400 0.1400 46,926 +0.00(+0.00%)
May 07, 2014 0.1400 0.1400 0.1300 0.1400 27,500 +0.00(+0.00%)
May 06, 2014 0.1400 0.1400 0.1400 0.1400 33,050 +0.00(+0.00%)
May 05, 2014 0.1300 0.1400 0.1300 0.1400 95,264 +0.00(+0.00%)
May 02, 2014 0.1350 0.1450 0.1350 0.1400 35,211 +0.01(+7.69%)
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.