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 -0.0050 (-10.00%)
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 (%)
Sep 30, 2021 0.2450 0.2550 0.2350 0.2500 263,028 +0.01(+2.04%)
Sep 29, 2021 0.2550 0.2550 0.2450 0.2450 575,607 -0.02(-5.77%)
Sep 28, 2021 0.2550 0.2600 0.2550 0.2600 251,507 +0.01(+1.96%)
Sep 27, 2021 0.2600 0.2600 0.2500 0.2550 167,067 -0.01(-3.77%)
Sep 24, 2021 0.2550 0.2650 0.2500 0.2650 203,494 +0.01(+3.92%)
Sep 23, 2021 0.2750 0.2750 0.2550 0.2550 397,844 -0.03(-8.93%)
Sep 22, 2021 0.2550 0.2850 0.2550 0.2800 2,290,833 +0.03(+9.80%)
Sep 21, 2021 0.2900 0.2900 0.2450 0.2550 1,468,083 -0.04(-13.56%)
Sep 20, 2021 0.3250 0.3250 0.2600 0.2950 221,039 -0.02(-4.84%)
Sep 17, 2021 0.3350 0.3350 0.3100 0.3100 72,878 -0.02(-6.06%)
Sep 16, 2021 0.3300 0.3400 0.3275 0.3300 126,859 +0.01(+3.13%)
Sep 15, 2021 0.3200 0.3250 0.3150 0.3200 45,390 -0.01(-3.03%)
Sep 14, 2021 0.3300 0.3350 0.3100 0.3300 66,893 +0.00(+0.00%)
Sep 13, 2021 0.3150 0.3350 0.3100 0.3300 115,144 +0.02(+4.76%)
Sep 10, 2021 0.3100 0.3150 0.3100 0.3150 38,400 +0.01(+1.61%)
Sep 09, 2021 0.3050 0.3100 0.3050 0.3100 33,225 +0.01(+1.64%)
Sep 08, 2021 0.3150 0.3200 0.3050 0.3050 193,895 -0.02(-4.69%)
Sep 07, 2021 0.3350 0.3350 0.3050 0.3200 459,593 -0.02(-4.48%)
Sep 03, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Sep 02, 2021 0.3550 0.3600 0.3300 0.3300 243,520 -0.02(-7.04%)
Sep 01, 2021 0.3600 0.3625 0.3550 0.3550 15,227 +0.01(+1.43%)
Aug 31, 2021 0.3450 0.3800 0.3450 0.3500 231,335 +0.00(+0.00%)
Aug 30, 2021 0.3400 0.3500 0.3400 0.3500 55,447 +0.00(+0.00%)
Aug 27, 2021 0.3350 0.3550 0.3350 0.3500 48,433 +0.01(+2.94%)
Aug 26, 2021 0.3550 0.3550 0.3400 0.3400 269,424 -0.02(-5.56%)
Aug 25, 2021 0.3400 0.3600 0.3350 0.3600 69,840 +0.02(+4.35%)
Aug 24, 2021 0.3600 0.3650 0.3300 0.3450 53,153 -0.02(-4.17%)
Aug 23, 2021 0.3100 0.3700 0.3000 0.3600 819,569 +0.03(+9.09%)
Aug 20, 2021 0.3550 0.3550 0.3300 0.3300 104,010 -0.01(-1.49%)
Aug 19, 2021 0.3550 0.3550 0.3300 0.3350 320,693 -0.01(-4.29%)
Aug 18, 2021 0.3550 0.3550 0.3450 0.3500 117,243 -0.01(-1.41%)
Aug 17, 2021 0.3500 0.3550 0.3350 0.3550 375,788 +0.00(+0.00%)
Aug 16, 2021 0.3600 0.3700 0.3500 0.3550 199,273 -0.02(-4.05%)
Aug 13, 2021 0.3750 0.3800 0.3700 0.3700 136,320 -0.01(-2.63%)
Aug 12, 2021 0.3900 0.3900 0.3800 0.3800 82,814 -0.01(-1.30%)
Aug 11, 2021 0.3900 0.3900 0.3800 0.3850 28,077 -0.01(-1.28%)
Aug 10, 2021 0.3700 0.4000 0.3700 0.3900 30,676 +0.01(+1.30%)
Aug 09, 2021 0.3850 0.3850 0.3750 0.3850 119,979 +0.01(+1.32%)
Aug 06, 2021 0.3850 0.3900 0.3750 0.3800 31,385 +0.01(+2.70%)
Aug 05, 2021 0.3900 0.3900 0.3700 0.3700 301,951 -0.02(-5.13%)
Aug 04, 2021 0.4000 0.4150 0.3850 0.3900 262,830 -0.01(-2.50%)
Aug 03, 2021 0.4250 0.4250 0.3950 0.4000 124,035 -0.01(-2.44%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jul 29, 2021 0.4000 0.4250 0.3950 0.4150 82,040 +0.01(+3.75%)
Jul 28, 2021 0.3900 0.4000 0.3900 0.4000 45,516 +0.02(+5.26%)
Jul 27, 2021 0.3900 0.3900 0.3800 0.3800 97,324 -0.02(-3.80%)
Jul 26, 2021 0.4050 0.4200 0.3750 0.3950 202,455 -0.02(-4.82%)
Jul 23, 2021 0.4000 0.4150 0.4000 0.4150 43,615 +0.01(+1.22%)
Jul 22, 2021 0.4200 0.4200 0.3900 0.4100 65,108 -0.01(-2.38%)
Jul 21, 2021 0.4250 0.4500 0.4200 0.4200 149,966 -0.01(-1.18%)
Jul 20, 2021 0.4000 0.4250 0.4000 0.4250 123,932 +0.01(+2.41%)
Jul 19, 2021 0.4000 0.4250 0.3800 0.4150 356,211 -0.02(-3.49%)
Jul 16, 2021 0.4550 0.4550 0.4300 0.4300 237,287 -0.04(-7.53%)
Jul 15, 2021 0.4500 0.4700 0.4400 0.4650 202,741 +0.00(+0.00%)
Jul 14, 2021 0.4350 0.4700 0.4150 0.4650 244,900 +0.03(+5.68%)
Jul 13, 2021 0.4250 0.4700 0.4250 0.4400 158,158 +0.01(+2.33%)
Jul 12, 2021 0.4250 0.4400 0.4250 0.4300 30,250 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4450 0.4300 0.4300 39,006 +0.00(+0.00%)
Jul 08, 2021 0.4400 0.4400 0.4300 0.4300 68,645 -0.04(-7.53%)
Jul 07, 2021 0.4700 0.4700 0.4450 0.4650 122,918 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4700 0.4500 0.4650 103,470 +0.01(+1.09%)
Jul 05, 2021 0.4350 0.4700 0.4350 0.4600 189,180 +0.02(+3.37%)
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.