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 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 (%)
Jul 31, 2012 0.2000 0.2500 0.2000 0.2500 2,500 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 27, 2012 0.2150 0.2500 0.2150 0.2500 5,500 +0.04(+19.05%)
Jul 26, 2012 0.1900 0.2350 0.1700 0.2100 73,000 -0.04(-16.00%)
Jul 25, 2012 0.2950 0.2950 0.2150 0.2500 8,330 +0.05(+25.00%)
Jul 24, 2012 0.2000 0.2000 0.2000 0.2000 3,500 -0.05(-20.00%)
Jul 23, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Jul 20, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 19, 2012 0.2000 0.2450 0.1800 0.2450 31,500 +0.04(+22.50%)
Jul 18, 2012 0.1750 0.2000 0.1750 0.2000 4,000 -0.02(-9.09%)
Jul 17, 2012 0.2200 0.2200 0.2200 0.2200 500 +0.04(+22.22%)
Jul 16, 2012 0.1850 0.1850 0.1800 0.1800 75,000 -0.02(-10.00%)
Jul 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 12, 2012 0.1900 0.2000 0.1800 0.2000 42,000 +0.00(+0.00%)
Jul 11, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 10, 2012 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Jul 09, 2012 0.2050 0.2200 0.2000 0.2000 117,000 -0.04(-18.37%)
Jul 06, 2012 0.2000 0.2450 0.1800 0.2450 42,000 -0.01(-2.00%)
Jul 05, 2012 0.2150 0.2500 0.2000 0.2500 31,500 +0.00(+0.00%)
Jul 04, 2012 0.2100 0.2500 0.2100 0.2500 42,500 +0.01(+2.04%)
Jul 03, 2012 0.2100 0.2450 0.2100 0.2450 5,500 -0.01(-2.00%)
Jun 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2012 0.2500 0.2500 0.2500 167 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Jun 26, 2012 0.2900 0.2900 0.2300 0.2300 20,000 -0.02(-8.00%)
Jun 25, 2012 0.2500 0.2500 0.2100 0.2500 47,000 -0.01(-3.85%)
Jun 22, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 21, 2012 0.2800 0.2800 0.2600 0.2600 43,000 -0.03(-11.86%)
Jun 20, 2012 0.2550 0.2950 0.2550 0.2950 16,600 -0.02(-4.84%)
Jun 19, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 18, 2012 0.2550 0.3100 0.2550 0.3100 9,000 +0.00(+0.00%)
Jun 15, 2012 0.2600 0.3100 0.2600 0.3100 14,100 +0.05(+19.23%)
Jun 14, 2012 0.2600 0.2600 0.2600 0.2600 13,600 -0.02(-7.14%)
Jun 13, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 12, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2012 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-3.45%)
Jun 07, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 06, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jun 05, 2012 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-4.92%)
Jun 04, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 02, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 01, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 31, 2012 0.2900 0.3050 0.2850 0.3050 28,700 +0.01(+1.67%)
May 30, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 29, 2012 0.3000 0.3000 0.3000 0.3000 72,500 +0.00(+0.00%)
May 28, 2012 0.3000 0.3000 0.3000 0.3000 53,800 -0.03(-7.69%)
May 25, 2012 0.3250 0.3250 0.3250 0.3250 850 +0.00(+0.00%)
May 24, 2012 0.2950 0.3250 0.2950 0.3250 28,750 +0.03(+8.33%)
May 23, 2012 0.2950 0.3000 0.2950 0.3000 32,000 +0.03(+13.21%)
May 22, 2012 0.3000 0.3000 0.2650 0.2650 6,000 -0.02(-8.62%)
May 18, 2012 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 17, 2012 0.2900 0.3000 0.2500 0.2500 11,000 -0.02(-7.41%)
May 16, 2012 0.3100 0.3200 0.2700 0.2700 44,700 -0.03(-10.00%)
May 15, 2012 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
May 14, 2012 0.3500 0.4000 0.2900 0.3000 29,500 -0.02(-6.25%)
May 11, 2012 0.3100 0.3200 0.3100 0.3200 13,100 -0.02(-5.88%)
May 10, 2012 0.3400 0.3400 0.3400 0.3400 4,600 -0.04(-11.69%)
May 09, 2012 0.3900 0.3900 0.3850 0.3850 41,000 -0.01(-1.28%)
May 08, 2012 0.3750 0.3900 0.3750 0.3900 24,000 +0.00(+0.00%)
May 07, 2012 0.4000 0.4000 0.3900 0.3900 24,600 -0.04(-9.30%)
May 04, 2012 0.4300 0.4300 0.4000 0.4300 30,000 +0.03(+7.50%)
May 03, 2012 0.3950 0.4000 0.3950 0.4000 12,000 -0.05(-11.11%)
May 02, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
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.