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: 9:30 AM EDT, Jun 10, 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 (%)
Jun 30, 2021 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jun 29, 2021 0.4350 0.4400 0.4150 0.4200 34,367 -0.03(-5.62%)
Jun 28, 2021 0.4500 0.4600 0.4400 0.4450 73,820 -0.01(-1.11%)
Jun 25, 2021 0.4650 0.4750 0.4500 0.4500 67,195 +0.00(+0.00%)
Jun 24, 2021 0.4100 0.4750 0.4100 0.4500 264,837 +0.04(+9.76%)
Jun 23, 2021 0.4000 0.4100 0.4000 0.4100 73,040 +0.01(+2.50%)
Jun 22, 2021 0.4000 0.4050 0.4000 0.4000 295,474 -0.01(-2.44%)
Jun 21, 2021 0.4350 0.4350 0.4000 0.4100 344,384 -0.04(-8.89%)
Jun 18, 2021 0.4500 0.4500 0.4350 0.4500 178,605 +0.01(+2.27%)
Jun 17, 2021 0.4500 0.4500 0.4400 0.4400 26,990 -0.01(-2.22%)
Jun 16, 2021 0.4600 0.4600 0.4500 0.4500 103,074 -0.01(-1.10%)
Jun 15, 2021 0.4500 0.4550 0.4500 0.4550 80,907 +0.02(+3.41%)
Jun 14, 2021 0.4700 0.4700 0.4400 0.4400 203,812 -0.02(-3.30%)
Jun 11, 2021 0.4700 0.4700 0.4550 0.4550 221,625 -0.01(-2.15%)
Jun 10, 2021 0.4650 0.4700 0.4600 0.4650 97,162 -0.00(-1.06%)
Jun 09, 2021 0.4850 0.4850 0.4600 0.4700 64,935 +0.00(+0.00%)
Jun 08, 2021 0.4800 0.4800 0.4650 0.4700 163,845 -0.01(-2.08%)
Jun 07, 2021 0.4750 0.4800 0.4700 0.4800 25,273 -0.01(-1.03%)
Jun 04, 2021 0.4700 0.5000 0.4550 0.4850 282,380 +0.02(+3.19%)
Jun 03, 2021 46.50 0.4700 0.4550 0.4700 13,330,600 -0.01(-2.08%)
Jun 02, 2021 0.4900 0.4900 0.4300 0.4800 1,694,077 -0.02(-3.03%)
Jun 01, 2021 0.5000 0.5000 0.4900 0.4950 100,497 -0.01(-1.00%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 55,180 +0.00(+0.00%)
May 28, 2021 0.5000 0.5200 0.4800 0.5000 385,253 +0.02(+4.17%)
May 27, 2021 0.5300 0.5300 0.4800 0.4800 377,976 -0.03(-5.88%)
May 26, 2021 0.5200 0.5500 0.4900 0.5100 377,682 +0.00(+0.00%)
May 25, 2021 0.5000 0.5400 0.4800 0.5100 424,436 +0.04(+8.51%)
May 21, 2021 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 20, 2021 0.4600 0.4600 0.4500 0.4500 493,579 -0.01(-2.17%)
May 19, 2021 0.4250 0.4600 0.4250 0.4600 963,695 +0.01(+2.22%)
May 18, 2021 0.4800 0.4800 0.4500 0.4500 668,450 -0.02(-5.26%)
May 17, 2021 0.4650 0.4900 0.4650 0.4750 673,946 -0.01(-2.06%)
May 14, 2021 0.5000 0.5100 0.4600 0.4850 1,385,873 +0.00(+0.00%)
May 13, 2021 0.5800 0.5800 0.4750 0.4850 4,271,509 -0.10(-17.80%)
May 12, 2021 0.6700 0.6700 0.5800 0.5900 586,177 -0.06(-9.23%)
May 11, 2021 0.6700 0.6900 0.6300 0.6500 813,045 -0.02(-2.99%)
May 10, 2021 0.7400 0.7600 0.6700 0.6700 1,170,147 -0.03(-4.29%)
May 07, 2021 0.7000 0.7200 0.6800 0.7000 405,389 -0.01(-1.41%)
May 06, 2021 0.7000 0.7100 0.6900 0.7100 149,443 +0.02(+2.90%)
May 05, 2021 0.6600 0.7100 0.6600 0.6900 343,945 +0.00(+0.00%)
May 04, 2021 0.7300 0.7300 0.6100 0.6900 762,914 -0.03(-4.17%)
May 03, 2021 0.6400 0.7500 0.6400 0.7200 861,929 +0.08(+12.50%)
Apr 30, 2021 0.6100 0.6500 0.6000 0.6400 583,960 +0.03(+4.92%)
Apr 29, 2021 0.6100 0.6200 0.6000 0.6100 431,939 +0.00(+0.00%)
Apr 28, 2021 0.5900 0.6200 0.5800 0.6100 523,589 +0.05(+8.93%)
Apr 27, 2021 0.5300 0.5800 0.5100 0.5600 1,111,356 +0.04(+7.69%)
Apr 26, 2021 0.5200 0.5200 0.5000 0.5200 412,367 +0.03(+6.12%)
Apr 23, 2021 0.4850 0.5000 0.4800 0.4900 153,655 +0.01(+2.08%)
Apr 22, 2021 0.4100 0.5000 0.4100 0.4800 560,443 +0.05(+12.94%)
Apr 21, 2021 0.4300 0.4300 0.4200 0.4250 310,828 +0.01(+2.41%)
Apr 20, 2021 0.4600 0.4600 0.4150 0.4150 405,516 -0.04(-7.78%)
Apr 19, 2021 0.4500 0.4500 0.4100 0.4500 288,062 +0.00(+0.00%)
Apr 16, 2021 0.4550 0.4600 0.4450 0.4500 227,584 -0.01(-1.10%)
Apr 15, 2021 0.4400 0.4700 0.4350 0.4550 179,801 +0.02(+4.60%)
Apr 14, 2021 0.4400 0.4450 0.4250 0.4350 511,283 -0.02(-4.40%)
Apr 13, 2021 0.4900 0.4900 0.4450 0.4550 599,891 -0.02(-5.21%)
Apr 12, 2021 0.5100 0.5400 0.4700 0.4800 1,374,712 -0.02(-3.03%)
Apr 09, 2021 0.4800 0.5200 0.4600 0.4950 1,894,825 +0.04(+8.79%)
Apr 08, 2021 0.4200 0.4600 0.4150 0.4550 697,608 +0.04(+9.64%)
Apr 07, 2021 0.3750 0.4200 0.3750 0.4150 391,759 +0.04(+12.16%)
Apr 06, 2021 0.3550 0.3700 0.3500 0.3700 582,989 -0.01(-1.33%)
Apr 05, 2021 0.4000 0.4000 0.3300 0.3750 1,331,125 -0.04(-9.64%)
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.