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: 11:51 AM 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 (%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 354,397 -0.01(-4.55%)
May 30, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
May 29, 2017 0.1100 0.1100 0.1100 0.1100 178,185 +0.01(+4.76%)
May 26, 2017 0.1150 0.1150 0.1050 0.1050 211,500 -0.01(-4.55%)
May 25, 2017 0.1100 0.1150 0.1100 0.1100 157,000 +0.00(+0.00%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 144,537 -0.01(-8.33%)
May 23, 2017 0.1200 0.1200 0.1150 0.1200 153,268 +0.00(+4.35%)
May 19, 2017 0.1150 0.1150 0.1150 0.1150 66,251 +0.00(+0.00%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 58,500 +0.00(+0.00%)
May 17, 2017 0.1200 0.1200 0.1150 0.1150 103,000 +0.00(+0.00%)
May 16, 2017 0.1150 0.1250 0.1100 0.1150 468,600 +0.00(+0.00%)
May 15, 2017 0.1200 0.1200 0.1150 0.1150 376,583 +0.00(+0.00%)
May 12, 2017 0.1150 0.1200 0.1150 0.1150 961,300 +0.00(+0.00%)
May 11, 2017 0.1050 0.1150 0.1050 0.1150 286,754 +0.01(+4.55%)
May 10, 2017 0.1200 0.1200 0.1100 0.1100 96,400 -0.01(-4.35%)
May 09, 2017 0.1200 0.1200 0.1100 0.1150 234,355 -0.00(-4.17%)
May 08, 2017 0.1150 0.1200 0.1100 0.1200 297,500 +0.01(+9.09%)
May 05, 2017 0.1150 0.1150 0.1100 0.1100 257,692 +0.00(+0.00%)
May 04, 2017 0.1150 0.1150 0.1100 0.1100 838,800 +0.00(+0.00%)
May 03, 2017 0.1100 0.1100 0.1050 0.1100 466,095 +0.01(+4.76%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 755,000 -0.01(-4.55%)
May 01, 2017 0.1000 0.1100 0.1000 0.1100 472,909 +0.01(+15.79%)
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%)
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.