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 (%)
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%)
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.