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 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 28, 2017 0.0950 0.1000 0.0950 0.0950 429,000 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 124,500 +0.00(+0.00%)
Apr 26, 2017 0.0950 0.0950 0.0900 0.0950 240,500 +0.01(+5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0.0900 45,100 -0.01(-5.26%)
Apr 24, 2017 0.1000 0.1000 0.0900 0.0950 51,000 -0.01(-5.00%)
Apr 20, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 19, 2017 0.0900 0.0950 0.0900 0.0950 208,222 +0.01(+5.56%)
Apr 18, 2017 0.1000 0.1000 0.0900 0.0900 291,409 -0.01(-10.00%)
Apr 17, 2017 0.1000 0.1000 0.1000 0.1000 129,500 -0.00(-4.76%)
Apr 13, 2017 0.1000 0.1050 0.0950 0.1050 1,051,947 +0.00(+0.00%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 65,450 +0.00(+0.00%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1050 185,495 -0.01(-4.55%)
Apr 10, 2017 0.1200 0.1200 0.1100 0.1100 306,000 -0.01(-8.33%)
Apr 07, 2017 0.1200 0.1100 0.1200 244,017 +0.01(+9.09%)
Apr 06, 2017 0.1150 0.1150 0.1050 0.1100 322,422 -0.01(-8.33%)
Apr 05, 2017 0.1200 0.1200 0.1100 0.1200 407,350 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1200 0.1100 0.1100 267,500 -0.01(-4.35%)
Apr 03, 2017 0.1200 0.1200 0.1150 0.1150 197,500 -0.00(-4.17%)
Mar 31, 2017 0.1250 0.1300 0.1200 0.1200 431,300 +0.00(+0.00%)
Mar 30, 2017 0.1100 0.1350 0.1100 0.1200 2,632,764 +0.01(+14.29%)
Mar 29, 2017 0.1050 0.1050 0.0950 0.1050 320,426 +0.00(+5.00%)
Mar 28, 2017 0.1000 0.1050 0.1000 0.1000 235,500 +0.00(+0.00%)
Mar 27, 2017 0.1000 0.1050 0.1000 0.1000 292,870 +0.01(+5.26%)
Mar 24, 2017 0.1150 0.1150 0.0950 0.0950 615,030 -0.01(-13.64%)
Mar 23, 2017 0.1000 0.1250 0.1000 0.1100 2,644,862 +0.02(+29.41%)
Mar 22, 2017 0.0850 0.0900 0.0850 0.0850 167,350 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0900 0.0800 0.0850 729,176 -0.00(-5.56%)
Mar 20, 2017 0.0900 0.0950 0.0900 0.0900 329,300 +0.00(+0.00%)
Mar 17, 2017 0.0950 0.0950 0.0850 0.0900 128,250 +0.00(+0.00%)
Mar 16, 2017 0.0900 0.0950 0.0900 0.0900 88,265 +0.00(+0.00%)
Mar 15, 2017 0.0900 0.0900 0.0900 0.0900 51,880 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0950 0.0850 0.0900 126,000 -0.01(-10.00%)
Mar 13, 2017 0.0900 0.1000 0.0900 0.1000 232,500 +0.01(+11.11%)
Mar 10, 2017 0.0900 0.0950 0.0850 0.0900 431,910 +0.00(+0.00%)
Mar 09, 2017 0.0950 0.0950 0.0900 0.0900 376,013 -0.01(-5.26%)
Mar 08, 2017 0.1100 0.1100 0.0950 0.0950 333,350 -0.01(-5.00%)
Mar 07, 2017 0.1050 0.1100 0.1000 0.1000 140,100 +0.00(+0.00%)
Mar 06, 2017 0.1050 0.1050 0.1000 0.1000 648,836 -0.00(-4.76%)
Mar 03, 2017 0.1100 0.1100 0.1050 0.1050 225,500 -0.01(-4.55%)
Mar 02, 2017 0.1100 0.1100 0.1100 0.1100 217,746 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1200 0.1100 0.1100 452,673 -0.01(-8.33%)
Feb 28, 2017 0.1050 0.1200 0.1050 0.1200 730,268 +0.01(+14.29%)
Feb 27, 2017 0.1100 0.1100 0.1050 0.1050 104,050 -0.01(-4.55%)
Feb 24, 2017 0.1050 0.1100 0.1050 0.1100 392,500 +0.00(+0.00%)
Feb 23, 2017 0.1100 0.1150 0.1050 0.1100 324,000 -0.01(-4.35%)
Feb 22, 2017 0.1100 0.1200 0.1050 0.1150 883,264 +0.01(+9.52%)
Feb 21, 2017 0.1100 0.1150 0.1050 0.1050 649,048 -0.01(-4.55%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2017 0.1250 0.1250 0.1100 0.1150 1,903,158 -0.00(-4.17%)
Feb 15, 2017 0.1200 0.1300 0.1200 0.1200 2,487,313 +0.00(+4.35%)
Feb 14, 2017 0.1250 0.1250 0.1050 0.1150 1,529,641 +0.00(+0.00%)
Feb 13, 2017 0.1300 0.1350 0.1150 0.1150 2,969,265 -0.02(-14.81%)
Feb 10, 2017 0.1300 0.1350 0.1250 0.1350 4,141,180 +0.01(+8.00%)
Feb 09, 2017 0.1450 0.1450 0.1200 0.1250 3,499,743 -0.01(-7.41%)
Feb 08, 2017 0.0850 0.1650 0.0850 0.1350 8,212,943 +0.05(+58.82%)
Feb 07, 2017 0.0700 0.0850 0.0700 0.0850 2,204,681 +0.03(+41.67%)
Feb 06, 2017 0.0650 0.0650 0.0600 0.0600 155,510 -0.01(-7.69%)
Feb 03, 2017 0.0650 0.0700 0.0600 0.0650 548,700 +0.01(+8.33%)
Feb 02, 2017 0.0650 0.0650 0.0600 0.0600 428,850 -0.01(-7.69%)
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.