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 (%)
Apr 30, 2019 0.0700 0.0800 0.0700 0.0800 204,000 +0.01(+14.29%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0700 522,922 -0.01(-12.50%)
Apr 26, 2019 0.0800 0.0800 0.0700 0.0800 497,382 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0800 0.0800 739,900 -0.01(-11.11%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.0900 0.0900 543,500 -0.01(-10.00%)
Apr 22, 2019 0.1100 0.1100 0.0900 0.1000 763,760 -0.01(-9.09%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 17, 2019 0.1000 0.1000 0.0900 0.0900 246,600 -0.01(-10.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 402,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.1000 0.0800 0.1000 984,776 +0.00(+0.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0.1000 134,600 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.0900 0.1000 742,500 -0.01(-9.09%)
Apr 10, 2019 0.0900 0.1100 0.0900 0.1100 1,353,101 +0.02(+22.22%)
Apr 09, 2019 0.0900 0.0900 0.0800 0.0900 537,040 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0900 0.0700 0.0900 1,012,257 +0.01(+12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 476,875 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0800 0.0800 0.0800 331,600 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0800 0.0800 0.0800 846,383 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0900 0.0700 0.0800 1,928,707 +0.01(+14.29%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 1,566,550 +0.01(+16.67%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0600 15,076 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 10,480 -0.01(-14.29%)
Mar 27, 2019 0.0700 0.0700 0.0600 0.0700 333,499 +0.01(+16.67%)
Mar 26, 2019 0.0700 0.0700 0.0600 0.0600 1,548,636 -0.01(-14.29%)
Mar 25, 2019 0.0600 0.0700 0.0600 0.0700 3,575,885 +0.01(+16.67%)
Mar 22, 2019 0.0600 0.0600 0.0600 0.0600 534,235 +0.00(+0.00%)
Mar 21, 2019 0.0600 0.0600 0.0600 0.0600 57,033 +0.00(+0.00%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 404,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0.0600 309,676 +0.00(+0.00%)
Mar 18, 2019 0.0700 0.0700 0.0600 0.0600 346,622 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0600 0.0600 985,282 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 139,643 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 78,750 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0600 0.0600 1,822,951 -0.01(-14.29%)
Mar 11, 2019 0.0600 0.0700 0.0600 0.0700 4,415,900 +0.01(+16.67%)
Mar 08, 2019 0.0700 0.0700 0.0600 0.0600 869,933 -0.01(-14.29%)
Mar 07, 2019 0.0700 0.0700 0.0600 0.0700 50,350 +0.00(+0.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 84,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 614,500 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0600 0.0700 654,061 -0.01(-12.50%)
Mar 01, 2019 0.0700 0.0800 0.0700 0.0800 476,693 +0.01(+14.29%)
Feb 28, 2019 0.0800 0.0800 0.0700 0.0700 1,537,430 -0.01(-12.50%)
Feb 27, 2019 0.0900 0.0900 0.0800 0.0800 512,150 -0.01(-11.11%)
Feb 26, 2019 0.0800 0.0900 0.0800 0.0900 649,040 +0.01(+12.50%)
Feb 25, 2019 0.1000 0.1000 0.0800 0.0800 966,342 -0.02(-20.00%)
Feb 22, 2019 0.1000 0.1000 0.0900 0.1000 511,916 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1000 0.1000 792,814 -0.02(-16.67%)
Feb 20, 2019 0.1000 0.1200 0.0900 0.1200 3,699,337 +0.03(+33.33%)
Feb 19, 2019 0.0900 0.0900 0.0800 0.0900 205,850 +0.01(+12.50%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 14, 2019 0.0900 0.0900 0.0800 0.0900 177,300 +0.00(+0.00%)
Feb 13, 2019 0.0900 0.0900 0.0800 0.0900 281,692 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0900 0.0800 0.0900 198,000 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1000 0.0800 0.0900 863,942 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0900 0.0800 0.0900 655,500 +0.01(+12.50%)
Feb 07, 2019 0.0800 0.0900 0.0800 0.0800 1,678,850 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0900 0.0600 0.0800 2,156,368 +0.02(+33.33%)
Feb 05, 2019 0.0600 0.0600 0.0600 0.0600 390,000 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0600 0.0600 785,333 -0.01(-14.29%)
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.