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, 2019 0.0700 0.0800 0.0700 0.0800 204,000 +0.01(+14.29%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0700 522,922 -0.01(-12.50%)
Apr 26, 2019 0.0800 0.0800 0.0700 0.0800 497,382 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0800 0.0800 739,900 -0.01(-11.11%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.0900 0.0900 543,500 -0.01(-10.00%)
Apr 22, 2019 0.1100 0.1100 0.0900 0.1000 763,760 -0.01(-9.09%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 17, 2019 0.1000 0.1000 0.0900 0.0900 246,600 -0.01(-10.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 402,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.1000 0.0800 0.1000 984,776 +0.00(+0.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0.1000 134,600 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.0900 0.1000 742,500 -0.01(-9.09%)
Apr 10, 2019 0.0900 0.1100 0.0900 0.1100 1,353,101 +0.02(+22.22%)
Apr 09, 2019 0.0900 0.0900 0.0800 0.0900 537,040 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0900 0.0700 0.0900 1,012,257 +0.01(+12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 476,875 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0800 0.0800 0.0800 331,600 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0800 0.0800 0.0800 846,383 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0900 0.0700 0.0800 1,928,707 +0.01(+14.29%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 1,566,550 +0.01(+16.67%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0600 15,076 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 10,480 -0.01(-14.29%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0700 333,499 +0.01(+16.67%)
Mar 26, 2019 0.0700 0.0700 0.0600 0.0600 1,548,636 -0.01(-14.29%)
Mar 25, 2019 0.0600 0.0700 0.0600 0.0700 3,575,885 +0.01(+16.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 534,235 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 57,033 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 404,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 309,676 +0.00(+0.00%)
Mar 18, 2019 0.0700 0.0700 0.0600 0.0600 346,622 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0600 0.0600 985,282 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 139,643 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 78,750 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0600 0.0600 1,822,951 -0.01(-14.29%)
Mar 11, 2019 0.0600 0.0700 0.0600 0.0700 4,415,900 +0.01(+16.67%)
Mar 08, 2019 0.0700 0.0700 0.0600 0.0600 869,933 -0.01(-14.29%)
Mar 07, 2019 0.0700 0.0700 0.0600 0.0700 50,350 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 84,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 614,500 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0600 0.0700 654,061 -0.01(-12.50%)
Mar 01, 2019 0.0700 0.0800 0.0700 0.0800 476,693 +0.01(+14.29%)
Feb 28, 2019 0.0800 0.0800 0.0700 0.0700 1,537,430 -0.01(-12.50%)
Feb 27, 2019 0.0900 0.0900 0.0800 0.0800 512,150 -0.01(-11.11%)
Feb 26, 2019 0.0800 0.0900 0.0800 0.0900 649,040 +0.01(+12.50%)
Feb 25, 2019 0.1000 0.1000 0.0800 0.0800 966,342 -0.02(-20.00%)
Feb 22, 2019 0.1000 0.1000 0.0900 0.1000 511,916 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1000 0.1000 792,814 -0.02(-16.67%)
Feb 20, 2019 0.1000 0.1200 0.0900 0.1200 3,699,337 +0.03(+33.33%)
Feb 19, 2019 0.0900 0.0900 0.0800 0.0900 205,850 +0.01(+12.50%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 14, 2019 0.0900 0.0900 0.0800 0.0900 177,300 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0900 0.0800 0.0900 281,692 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0900 0.0800 0.0900 198,000 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1000 0.0800 0.0900 863,942 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0900 0.0800 0.0900 655,500 +0.01(+12.50%)
Feb 07, 2019 0.0800 0.0900 0.0800 0.0800 1,678,850 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0900 0.0600 0.0800 2,156,368 +0.02(+33.33%)
Feb 05, 2019 0.0600 0.0600 0.0600 0.0600 390,000 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0600 0.0600 785,333 -0.01(-14.29%)
Feb 01, 2019 0.0600 0.0700 0.0600 0.0700 107,659 +0.01(+16.67%)
Jan 31, 2019 0.0500 0.0700 0.0500 0.0600 684,884 +0.01(+20.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 21, 2019 0.0500 0.0500 0.0500 0.0500 8,800 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 433,800 +0.00(+0.00%)
Jan 16, 2019 0.0500 0.0500 0.0500 0.0500 497,000 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0.0500 30,058 -0.01(-16.67%)
Jan 03, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0.0500 92,000 -0.01(-16.67%)
Dec 20, 2018 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 117,000 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0600 0.0500 0.0600 83,123 +0.01(+20.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 195,000 -0.01(-16.67%)
Dec 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 06, 2018 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Dec 04, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0600 0.0500 0.0600 13,435 +0.00(+0.00%)
Nov 30, 2018 0.0600 0.0600 0.0600 0.0600 11,181 +0.00(+0.00%)
Nov 29, 2018 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Nov 28, 2018 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0600 384 +0.00(+0.00%)
Nov 22, 2018 0.0700 0.0700 0.0600 0.0600 213,030 -0.01(-14.29%)
Nov 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 28,440 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 149,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0600 0.0700 781,000 +0.00(+0.00%)
Nov 07, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2018 0.0700 0.0700 0.0700 0.0700 233,000 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0700 0.0700 0.0700 213,250 -0.01(-12.50%)
Oct 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0900 0.0800 0.0800 150,000 -0.01(-11.11%)
Oct 24, 2018 0.0900 0.0900 0.0900 0.0900 37,000 +0.01(+12.50%)
Oct 23, 2018 0.0800 0.0900 0.0800 0.0800 116,000 -0.01(-11.11%)
Oct 22, 2018 0.0800 0.0900 0.0800 0.0900 75,000 +0.01(+12.50%)
Oct 19, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Oct 17, 2018 0.0800 0.0800 0.0800 0.0800 25,332 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0900 0.0800 0.0900 245,500 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0900 0.0800 0.0900 109,444 +0.01(+12.50%)
Oct 02, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 24, 2018 0.0800 0.0900 0.0800 0.0900 34,000 +0.01(+12.50%)
Sep 21, 2018 0.0800 0.0800 0.0800 0.0800 23,499 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 70,000 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0800 0.0700 0.0800 36,000 +0.01(+14.29%)
Sep 18, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 14, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 449,000 -0.01(-12.50%)
Sep 11, 2018 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 130,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 260,361 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0800 0.0800 18,050 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Aug 22, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 23,000 -0.01(-11.11%)
Aug 20, 2018 0.0900 0.0900 0.0800 0.0900 163,371 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 15, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 10, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0.0900 9,459 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 02, 2018 0.1000 0.1000 0.0900 0.0900 42,305 -0.01(-10.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1000 0.1000 0.1000 69,000 +0.01(+11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0900 0.0900 0.0900 88,000 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 23, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0950 0.0900 0.0950 29,500 +0.00(+0.00%)
Jul 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 17, 2018 0.0950 0.1000 0.0950 0.1000 132,000 +0.01(+5.26%)
Jul 16, 2018 0.0950 0.0950 0.0950 0.0950 92,000 -0.01(-5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2018 0.1000 0.1000 0.1000 0.1000 16,000 +0.01(+5.26%)
Jul 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0.1000 3,550 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.1000 0.0950 0.1000 13,500 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 27, 2018 0.1100 0.1100 0.1000 0.1000 14,000 +0.01(+5.26%)
Jun 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 25, 2018 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Jun 22, 2018 0.0950 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1000 0.1000 0.1000 1,285 +0.01(+5.26%)
Jun 19, 2018 0.0950 0.0950 0.0950 0.0950 70,000 -0.01(-5.00%)
Jun 18, 2018 0.0950 0.1000 0.0950 0.1000 50,500 +0.01(+5.26%)
Jun 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 13, 2018 0.1100 0.1100 0.0950 0.0950 23,370 -0.01(-5.00%)
Jun 12, 2018 0.1000 0.1000 0.0950 0.1000 3,500 +0.00(+0.00%)
Jun 11, 2018 0.1100 0.1100 0.1000 0.1000 7,500 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 10,285 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 225 +0.00(+0.00%)
May 31, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
May 29, 2018 0.1000 0.1050 0.1000 0.1050 74,713 +0.00(+5.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
May 25, 2018 0.1150 0.1150 0.1050 0.1050 47,050 -0.01(-4.55%)
May 24, 2018 0.1050 0.1100 0.1050 0.1100 35,005 +0.01(+4.76%)
May 23, 2018 0.1100 0.1100 0.1050 0.1050 21,300 -0.01(-4.55%)
May 22, 2018 0.1100 0.1150 0.1100 0.1100 85,000 +0.01(+4.76%)
May 18, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 17, 2018 0.1000 0.1050 0.1000 0.1050 165,000 +0.00(+5.00%)
May 16, 2018 0.1000 0.1000 0.1000 0.1000 249,500 -0.00(-4.76%)
May 15, 2018 0.1050 0.1050 0.1050 0.1050 85,000 -0.01(-4.55%)
May 14, 2018 0.1200 0.1200 0.1100 0.1100 440,782 -0.01(-4.35%)
May 11, 2018 0.1150 0.1200 0.1150 0.1150 313,500 +0.00(+0.00%)
May 10, 2018 0.1150 0.1200 0.1100 0.1150 242,450 +0.01(+4.55%)
May 09, 2018 0.1000 0.1100 0.0900 0.1100 300,400 +0.02(+22.22%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
May 07, 2018 0.1000 0.1000 0.0950 0.0950 7,000 +0.01(+5.56%)
May 04, 2018 0.0900 0.0900 0.0900 0.0900 26,050 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
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.