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, 2021 0.6100 0.6500 0.6000 0.6400 583,960 +0.03(+4.92%)
Apr 29, 2021 0.6100 0.6200 0.6000 0.6100 431,939 +0.00(+0.00%)
Apr 28, 2021 0.5900 0.6200 0.5800 0.6100 523,589 +0.05(+8.93%)
Apr 27, 2021 0.5300 0.5800 0.5100 0.5600 1,111,356 +0.04(+7.69%)
Apr 26, 2021 0.5200 0.5200 0.5000 0.5200 412,367 +0.03(+6.12%)
Apr 23, 2021 0.4850 0.5000 0.4800 0.4900 153,655 +0.01(+2.08%)
Apr 22, 2021 0.4100 0.5000 0.4100 0.4800 560,443 +0.05(+12.94%)
Apr 21, 2021 0.4300 0.4300 0.4200 0.4250 310,828 +0.01(+2.41%)
Apr 20, 2021 0.4600 0.4600 0.4150 0.4150 405,516 -0.04(-7.78%)
Apr 19, 2021 0.4500 0.4500 0.4100 0.4500 288,062 +0.00(+0.00%)
Apr 16, 2021 0.4550 0.4600 0.4450 0.4500 227,584 -0.01(-1.10%)
Apr 15, 2021 0.4400 0.4700 0.4350 0.4550 179,801 +0.02(+4.60%)
Apr 14, 2021 0.4400 0.4450 0.4250 0.4350 511,283 -0.02(-4.40%)
Apr 13, 2021 0.4900 0.4900 0.4450 0.4550 599,891 -0.02(-5.21%)
Apr 12, 2021 0.5100 0.5400 0.4700 0.4800 1,374,712 -0.02(-3.03%)
Apr 09, 2021 0.4800 0.5200 0.4600 0.4950 1,894,825 +0.04(+8.79%)
Apr 08, 2021 0.4200 0.4600 0.4150 0.4550 697,608 +0.04(+9.64%)
Apr 07, 2021 0.3750 0.4200 0.3750 0.4150 391,759 +0.04(+12.16%)
Apr 06, 2021 0.3550 0.3700 0.3500 0.3700 582,989 -0.01(-1.33%)
Apr 05, 2021 0.4000 0.4000 0.3300 0.3750 1,331,125 -0.04(-9.64%)
Apr 01, 2021 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Mar 31, 2021 0.4150 0.4150 0.4050 0.4050 101,109 +0.00(+0.00%)
Mar 30, 2021 0.4150 0.4150 0.4050 0.4050 64,500 -0.01(-3.57%)
Mar 29, 2021 0.4100 0.4200 0.4100 0.4200 111,598 +0.02(+5.00%)
Mar 26, 2021 0.4200 0.4200 0.4000 0.4000 543,364 -0.01(-3.61%)
Mar 25, 2021 0.4200 0.4300 0.4050 0.4150 760,418 +0.01(+3.75%)
Mar 24, 2021 0.4400 0.4400 0.4000 0.4000 589,227 -0.02(-4.76%)
Mar 23, 2021 0.4600 0.4700 0.4100 0.4200 733,056 -0.02(-4.55%)
Mar 22, 2021 0.4500 0.4600 0.4100 0.4400 658,858 +0.00(+0.00%)
Mar 19, 2021 0.4650 0.4675 0.4400 0.4400 545,147 -0.03(-5.38%)
Mar 18, 2021 0.4650 0.4650 0.4600 0.4650 221,375 +0.01(+1.09%)
Mar 17, 2021 0.4650 0.4900 0.4600 0.4600 767,370 +0.00(+0.00%)
Mar 16, 2021 0.4550 0.4750 0.4550 0.4600 345,382 -0.01(-3.16%)
Mar 15, 2021 0.4700 0.4750 0.4550 0.4750 182,425 +0.01(+3.26%)
Mar 12, 2021 0.4600 0.4800 0.4600 0.4600 224,993 -0.01(-1.08%)
Mar 11, 2021 0.4650 0.4800 0.4500 0.4650 436,710 +0.02(+3.33%)
Mar 10, 2021 0.4550 0.4600 0.4500 0.4500 274,179 -0.02(-3.23%)
Mar 09, 2021 0.4400 0.4850 0.4400 0.4650 704,420 +0.03(+5.68%)
Mar 08, 2021 0.4350 0.4750 0.4200 0.4400 713,381 +0.03(+6.02%)
Mar 05, 2021 0.4100 0.4200 0.3700 0.4150 722,561 -0.01(-1.19%)
Mar 04, 2021 0.4150 0.4400 0.4100 0.4200 766,830 -0.01(-2.33%)
Mar 03, 2021 0.4500 0.4500 0.4100 0.4300 288,356 -0.04(-7.53%)
Mar 02, 2021 0.4100 0.4850 0.4100 0.4650 1,911,045 +0.03(+5.68%)
Mar 01, 2021 0.3850 0.4500 0.3700 0.4400 1,489,104 +0.07(+18.92%)
Feb 26, 2021 0.3650 0.3750 0.3650 0.3700 260,550 -0.01(-2.63%)
Feb 25, 2021 0.3700 0.3850 0.3550 0.3800 573,374 -0.01(-1.30%)
Feb 24, 2021 0.3550 0.3850 0.3550 0.3850 627,173 +0.02(+4.05%)
Feb 23, 2021 0.3500 0.3800 0.3200 0.3700 1,580,485 +0.01(+2.78%)
Feb 22, 2021 0.3850 0.3850 0.3450 0.3600 436,502 -0.02(-4.00%)
Feb 19, 2021 0.3700 0.3800 0.3700 0.3750 190,063 +0.00(+0.00%)
Feb 18, 2021 0.3650 0.3850 0.3650 0.3750 684,468 +0.00(+0.00%)
Feb 17, 2021 0.3750 0.3800 0.3650 0.3750 751,680 +0.01(+1.35%)
Feb 16, 2021 0.3600 0.3900 0.3450 0.3700 1,433,610 +0.03(+7.25%)
Feb 12, 2021 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Feb 11, 2021 0.3450 0.3500 0.3300 0.3400 382,820 +0.02(+4.62%)
Feb 10, 2021 0.3250 0.3350 0.2950 0.3250 1,112,527 +0.01(+1.56%)
Feb 09, 2021 0.3450 0.3450 0.3150 0.3200 811,647 -0.02(-7.25%)
Feb 08, 2021 0.3500 0.3500 0.3350 0.3450 354,844 -0.01(-1.43%)
Feb 05, 2021 0.3250 0.3500 0.3250 0.3500 296,868 +0.02(+7.69%)
Feb 04, 2021 0.3400 0.3400 0.3250 0.3250 177,775 -0.02(-4.41%)
Feb 03, 2021 0.3500 0.3500 0.3300 0.3400 201,303 +0.01(+1.49%)
Feb 02, 2021 0.3350 0.3400 0.3300 0.3350 128,892 -0.01(-1.47%)
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.