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 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Sep 27, 2013 0.1850 0.1900 0.1800 0.1850 64,350 +0.01(+2.78%)
Sep 26, 2013 0.1800 0.1900 0.1800 0.1800 175,098 -0.01(-5.26%)
Sep 25, 2013 0.1900 0.1900 0.1750 0.1900 221,000 -0.01(-2.56%)
Sep 24, 2013 0.2050 0.2050 0.1950 0.1950 261,600 -0.01(-7.14%)
Sep 23, 2013 0.2100 0.2150 0.2100 0.2100 63,000 -0.01(-2.33%)
Sep 20, 2013 0.2000 0.2150 0.2000 0.2150 200,100 +0.02(+10.26%)
Sep 19, 2013 0.1950 0.2000 0.1950 0.1950 33,500 +0.00(+0.00%)
Sep 18, 2013 0.1950 0.1950 0.1950 0.1950 4,100 +0.00(+0.00%)
Sep 17, 2013 0.1950 0.2000 0.1900 0.1950 112,900 +0.00(+0.00%)
Sep 16, 2013 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Sep 13, 2013 0.1900 0.2000 0.1900 0.2000 161,600 +0.01(+5.26%)
Sep 12, 2013 0.1900 0.1900 0.1900 0.1900 8,400 -0.01(-2.56%)
Sep 11, 2013 0.1900 0.1950 0.1850 0.1950 27,600 +0.01(+2.63%)
Sep 10, 2013 0.1900 0.1950 0.1900 0.1900 10,700 -0.01(-2.56%)
Sep 09, 2013 0.1800 0.1950 0.1800 0.1950 33,116 +0.02(+11.43%)
Sep 06, 2013 0.1650 0.1750 0.1650 0.1750 26,690 -0.01(-2.78%)
Sep 04, 2013 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Sep 03, 2013 0.1800 0.1800 0.1650 0.1650 54,000 -0.01(-2.94%)
Aug 30, 2013 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 29, 2013 0.1700 0.1700 0.1650 0.1650 233,620 -0.02(-13.16%)
Aug 28, 2013 0.1850 0.1900 0.1650 0.1900 173,000 -0.01(-2.56%)
Aug 27, 2013 0.2000 0.2000 0.1900 0.1950 33,900 -0.01(-2.50%)
Aug 26, 2013 0.1950 0.2000 0.1900 0.2000 36,400 +0.01(+2.56%)
Aug 23, 2013 0.1700 0.1950 0.1700 0.1950 152,540 +0.02(+14.71%)
Aug 22, 2013 0.1900 0.1900 0.1700 0.1700 99,100 -0.02(-10.53%)
Aug 21, 2013 0.1950 0.1950 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 20, 2013 0.1900 0.2200 0.1900 0.1900 291,000 +0.01(+2.70%)
Aug 19, 2013 0.1900 0.1900 0.1700 0.1850 39,500 +0.01(+2.78%)
Aug 16, 2013 0.1650 0.1800 0.1600 0.1800 484,400 +0.01(+9.09%)
Aug 15, 2013 0.1650 0.1700 0.1600 0.1650 38,250 -0.01(-2.94%)
Aug 14, 2013 0.1700 0.1750 0.1650 0.1700 510,200 -0.00(-2.86%)
Aug 13, 2013 0.1700 0.1750 0.1650 0.1750 1,027,500 -0.01(-2.78%)
Aug 12, 2013 0.1750 0.1800 0.1750 0.1800 36,200 +0.01(+2.86%)
Aug 09, 2013 0.1700 0.1800 0.1700 0.1750 1,214,900 +0.00(+2.94%)
Aug 08, 2013 0.1700 0.1750 0.1500 0.1700 2,762,480 +0.00(+0.00%)
Aug 07, 2013 0.1750 0.1800 0.1700 0.1700 991,000 -0.00(-2.86%)
Aug 06, 2013 0.1750 0.1900 0.1600 0.1750 129,000 -0.02(-7.89%)
Aug 02, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 01, 2013 0.2000 0.2000 0.1800 0.1900 221,800 -0.01(-5.00%)
Jul 31, 2013 0.1900 0.2000 0.1900 0.2000 452,000 +0.01(+5.26%)
Jul 30, 2013 0.2000 0.2000 0.1850 0.1900 318,800 -0.01(-5.00%)
Jul 29, 2013 0.2000 0.2000 0.1950 0.2000 215,500 +0.01(+2.56%)
Jul 26, 2013 0.2150 0.2150 0.1950 0.1950 409,500 -0.02(-11.36%)
Jul 25, 2013 0.2400 0.2400 0.2150 0.2200 541,950 -0.01(-6.38%)
Jul 24, 2013 0.2250 0.2350 0.2050 0.2350 1,009,650 +0.02(+9.30%)
Jul 23, 2013 0.1650 0.2500 0.1650 0.2150 4,783,338 +0.05(+34.37%)
Jul 22, 2013 0.1550 0.1600 0.1550 0.1600 212,500 +0.01(+6.67%)
Jul 19, 2013 0.1500 0.1500 0.1500 0.1500 91,000 +0.01(+3.45%)
Jul 18, 2013 0.1400 0.1500 0.1400 0.1450 74,300 +0.00(+3.57%)
Jul 17, 2013 0.1400 0.1500 0.1400 0.1400 5,300 -0.01(-6.67%)
Jul 16, 2013 0.1400 0.1500 0.1400 0.1500 211,000 +0.01(+7.14%)
Jul 15, 2013 0.1400 0.1450 0.1400 0.1400 94,588 +0.00(+0.00%)
Jul 12, 2013 0.1400 0.1400 0.1300 0.1400 45,200 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1400 0.1300 0.1400 249,000 +0.02(+12.00%)
Jul 10, 2013 0.1300 0.1300 0.1250 0.1250 25,600 +0.01(+4.17%)
Jul 09, 2013 0.1400 0.1400 0.1200 0.1200 65,000 -0.02(-11.11%)
Jul 08, 2013 0.1400 0.1400 0.1350 0.1350 86,000 -0.01(-3.57%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 04, 2013 0.1400 0.1400 0.1400 0.1400 113,500 +0.00(+0.00%)
Jul 03, 2013 0.1550 0.1550 0.1400 0.1400 190,000 -0.01(-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.