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 (%)
Feb 29, 2012 0.6500 0.6700 0.6200 0.6600 58,595 +0.03(+4.76%)
Feb 28, 2012 0.7000 0.7000 0.6300 0.6300 93,500 -0.05(-7.35%)
Feb 27, 2012 0.6800 0.7000 0.6800 0.6800 50,500 +0.01(+1.49%)
Feb 24, 2012 0.6700 0.6700 0.6700 0.6700 3,200 +0.00(+0.00%)
Feb 23, 2012 0.6500 0.6900 0.6500 0.6700 48,765 +0.04(+6.35%)
Feb 22, 2012 0.6600 0.6600 0.6300 0.6300 8,300 +0.00(+0.00%)
Feb 21, 2012 0.6800 0.6800 0.6300 0.6300 109,700 -0.07(-10.00%)
Feb 17, 2012 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 16, 2012 0.6500 0.7200 0.6500 0.7200 394,500 +0.07(+10.77%)
Feb 15, 2012 0.6500 0.6500 0.6500 0.6500 12,500 +0.00(+0.00%)
Feb 14, 2012 0.6800 0.6800 0.6500 0.6500 28,500 +0.00(+0.00%)
Feb 13, 2012 0.6600 0.6600 0.6500 0.6500 24,500 +0.02(+3.17%)
Feb 10, 2012 0.6700 0.6700 0.6300 0.6300 34,995 -0.05(-7.35%)
Feb 09, 2012 0.6800 0.6800 0.6800 0.6800 15,301 +0.03(+4.62%)
Feb 08, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 07, 2012 0.6700 0.6700 0.6500 0.6500 15,000 -0.05(-7.14%)
Feb 06, 2012 0.6900 0.7000 0.6900 0.7000 30,000 +0.01(+1.45%)
Feb 03, 2012 0.7000 0.7000 0.6900 0.6900 30,000 +0.00(+0.00%)
Feb 02, 2012 0.6700 0.6900 0.6600 0.6900 27,000 +0.03(+4.55%)
Feb 01, 2012 0.6500 0.6600 0.6500 0.6600 5,050 +0.01(+1.54%)
Jan 31, 2012 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Jan 30, 2012 0.6500 0.6500 0.6500 0.6500 57,000 +0.01(+1.56%)
Jan 27, 2012 0.6600 0.6600 0.6400 0.6400 38,500 -0.06(-8.57%)
Jan 26, 2012 0.7000 0.7000 0.7000 0.7000 15,826 +0.00(+0.00%)
Jan 25, 2012 0.6600 0.7000 0.6600 0.7000 19,000 +0.04(+6.06%)
Jan 24, 2012 0.6700 0.6700 0.6600 0.6600 18,580 -0.04(-5.71%)
Jan 23, 2012 0.6900 0.7000 0.6900 0.7000 105,000 +0.00(+0.00%)
Jan 20, 2012 0.6700 0.7000 0.6500 0.7000 32,000 +0.02(+2.94%)
Jan 19, 2012 0.6800 0.7000 0.6800 0.6800 10,500 +0.07(+11.48%)
Jan 18, 2012 0.6800 0.7000 0.5900 0.6100 65,000 -0.03(-4.69%)
Jan 17, 2012 0.6500 0.7000 0.6300 0.6400 58,500 -0.01(-1.54%)
Jan 16, 2012 0.6900 0.7000 0.6500 0.6500 44,500 +0.00(+0.00%)
Jan 13, 2012 0.6900 0.6900 0.6500 0.6500 14,000 -0.05(-7.14%)
Jan 12, 2012 0.7300 0.7300 0.6800 0.7000 109,300 +0.00(+0.00%)
Jan 11, 2012 0.7000 0.7000 0.6800 0.7000 212,800 -0.01(-1.41%)
Jan 10, 2012 0.6600 0.7100 0.6300 0.7100 315,200 +0.05(+7.58%)
Jan 09, 2012 0.6300 0.6600 0.6100 0.6600 30,000 +0.06(+10.00%)
Jan 06, 2012 0.5900 0.6000 0.5800 0.6000 129,000 +0.01(+1.69%)
Jan 05, 2012 0.6000 0.6000 0.5900 0.5900 144,200 +0.01(+1.72%)
Jan 04, 2012 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Dec 30, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 29, 2011 0.5400 0.5500 0.5400 0.5500 13,500 +0.05(+10.00%)
Dec 28, 2011 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Dec 23, 2011 0.5100 0.5000 0.5000 0.5000 84,945 -0.03(-5.66%)
Dec 21, 2011 0.5200 0.5300 0.5000 0.5300 59,000 -0.01(-1.85%)
Dec 20, 2011 0.5500 0.5500 0.5100 0.5400 311,000 -0.01(-1.82%)
Dec 19, 2011 0.5500 0.5500 0.5500 0.5500 13,600 +0.00(+0.00%)
Dec 16, 2011 0.5600 0.5600 0.5500 0.5500 91,500 +0.00(+0.00%)
Dec 15, 2011 0.6500 0.6500 0.5500 0.5500 79,000 -0.02(-3.51%)
Dec 14, 2011 0.6000 0.6100 0.5700 0.5700 42,300 -0.04(-6.56%)
Dec 13, 2011 0.6600 0.6600 0.5700 0.6100 51,400 -0.03(-4.69%)
Dec 12, 2011 0.6400 0.6400 0.6300 0.6400 31,500 +0.00(+0.00%)
Dec 09, 2011 0.5800 0.6600 0.5800 0.6400 258,807 +0.06(+10.34%)
Dec 08, 2011 0.6000 0.6000 0.5800 0.5800 15,200 -0.06(-9.38%)
Dec 07, 2011 0.6400 0.6400 0.6400 0.6400 30,000 -0.02(-3.03%)
Dec 06, 2011 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 05, 2011 0.6700 0.6700 0.5800 0.6600 39,000 -0.02(-2.94%)
Dec 02, 2011 0.6500 0.6800 0.6200 0.6800 54,000 +0.06(+9.68%)
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.