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: 9:30 AM EDT, May 23, 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, 2011 0.9500 0.9500 0.8500 0.9000 25,500 -0.05(-5.26%)
Jun 29, 2011 0.8000 0.9500 0.8000 0.9500 26,000 +0.15(+18.75%)
Jun 28, 2011 0.7600 0.8000 0.7600 0.8000 17,000 +0.05(+6.67%)
Jun 27, 2011 0.7900 0.7900 0.7500 0.7500 40,725 +0.02(+2.74%)
Jun 24, 2011 0.7500 0.7500 0.7300 0.7300 66,300 +0.00(+0.00%)
Jun 23, 2011 0.7500 0.7700 0.7300 0.7300 89,881 -0.03(-3.95%)
Jun 22, 2011 0.8000 0.8000 0.7600 0.7600 28,200 -0.04(-5.00%)
Jun 21, 2011 0.8200 0.8400 0.8000 0.8000 52,600 +0.03(+3.90%)
Jun 20, 2011 0.8000 0.9000 0.7700 0.7700 59,115 +0.01(+1.32%)
Jun 17, 2011 0.7500 0.7600 0.7500 0.7600 29,100 -0.04(-5.00%)
Jun 16, 2011 0.7300 0.8500 0.7300 0.8000 21,054 +0.07(+9.59%)
Jun 15, 2011 0.7500 0.7500 0.7000 0.7300 47,000 -0.02(-2.67%)
Jun 14, 2011 0.8000 0.8000 0.7500 0.7500 121,960 -0.05(-6.25%)
Jun 13, 2011 0.8000 0.8000 0.7000 0.8000 43,400 -0.05(-5.88%)
Jun 10, 2011 0.8500 0.8500 0.8500 0.8500 5,000 -0.05(-5.56%)
Jun 09, 2011 0.9900 0.9900 0.9000 0.9000 58,500 +0.02(+2.27%)
Jun 08, 2011 0.8500 0.8800 0.8000 0.8800 34,500 +0.08(+10.00%)
Jun 07, 2011 0.8500 0.8600 0.8000 0.8000 85,300 -0.02(-2.44%)
Jun 06, 2011 0.9500 0.9500 0.7500 0.8200 161,100 -0.13(-13.68%)
Jun 03, 2011 1.000 1.000 0.9500 0.9500 36,490 -0.12(-11.21%)
May 24, 2011 1.000 1.070 1.000 1.070 30,680 +0.07(+7.00%)
May 20, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2011 1.020 1.050 1.000 1.000 43,239 -0.05(-4.76%)
May 18, 2011 1.050 1.050 1.020 1.050 41,050 +0.00(+0.00%)
May 17, 2011 1.050 1.050 1.050 1.050 11,900 -0.05(-4.55%)
May 16, 2011 1.060 1.120 1.060 1.100 50,450 +0.01(+0.92%)
May 13, 2011 1.090 1.090 1.090 1.090 2,000 -0.01(-0.91%)
May 12, 2011 1.150 1.150 1.100 1.100 24,581 -0.05(-4.35%)
May 11, 2011 1.150 1.200 1.100 1.150 35,500 -0.05(-4.17%)
May 10, 2011 1.150 1.200 1.150 1.200 5,250 +0.05(+4.35%)
May 09, 2011 1.150 1.150 1.150 1.150 1,774 +0.00(+0.00%)
May 06, 2011 1.150 1.150 1.100 1.150 15,100 +0.00(+0.00%)
May 05, 2011 1.150 1.250 1.150 1.150 50,240 +0.00(+0.00%)
May 04, 2011 1.220 1.220 1.150 1.150 13,700 -0.05(-4.17%)
May 03, 2011 1.150 1.200 1.100 1.200 86,100 +0.05(+4.35%)
May 02, 2011 1.200 1.150 1.150 1.150 66,500 -0.09(-7.26%)
Apr 29, 2011 1.250 1.350 1.200 1.240 109,100 -0.06(-4.62%)
Apr 28, 2011 1.250 1.300 1.250 1.300 41,000 +0.04(+3.17%)
Apr 27, 2011 1.270 1.270 1.260 1.260 30,000 -0.05(-3.82%)
Apr 26, 2011 1.300 1.340 1.300 1.310 13,000 -0.02(-1.50%)
Apr 25, 2011 1.340 1.330 1.330 1.330 1,350 +0.04(+3.10%)
Apr 21, 2011 1.300 1.350 1.290 1.290 212,500 -0.01(-0.77%)
Apr 20, 2011 1.250 1.300 1.250 1.300 306,000 +0.16(+14.04%)
Apr 19, 2011 1.180 1.180 1.100 1.140 324,100 -0.04(-3.39%)
Apr 18, 2011 1.250 1.250 1.150 1.180 295,075 -0.07(-5.60%)
Apr 15, 2011 1.340 1.340 1.200 1.250 405,850 -0.09(-6.72%)
Apr 14, 2011 1.330 1.370 1.330 1.340 138,950 +0.01(+0.75%)
Apr 13, 2011 1.350 1.350 1.330 1.330 61,601 -0.02(-1.48%)
Apr 12, 2011 1.330 1.380 1.330 1.350 204,700 +0.00(+0.00%)
Apr 11, 2011 1.360 1.380 1.340 1.350 131,700 +0.00(+0.00%)
Apr 08, 2011 1.350 1.380 1.330 1.350 71,000 +0.00(+0.00%)
Apr 07, 2011 1.360 1.390 1.350 1.350 43,548 -0.04(-2.88%)
Apr 06, 2011 1.390 1.400 1.360 1.390 81,441 +0.01(+0.72%)
Apr 05, 2011 1.400 1.400 1.350 1.380 127,300 -0.02(-1.43%)
Apr 04, 2011 1.400 1.400 1.400 1.400 96,000 +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.