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: 3:29 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.3400 0.3400 0.3150 0.3150 304,476 -0.02(-4.55%)
Jan 28, 2021 0.3200 0.3400 0.3200 0.3300 340,986 +0.01(+3.13%)
Jan 27, 2021 0.3550 0.3650 0.3200 0.3200 872,826 -0.03(-8.57%)
Jan 26, 2021 0.3500 0.3750 0.3500 0.3500 967,275 -0.01(-1.41%)
Jan 25, 2021 0.3300 0.3550 0.3250 0.3550 799,549 +0.02(+7.58%)
Jan 22, 2021 0.3450 0.3850 0.3300 0.3300 707,575 -0.01(-2.94%)
Jan 21, 2021 0.3800 0.3800 0.3300 0.3400 558,202 -0.04(-10.53%)
Jan 20, 2021 0.3900 0.4100 0.3550 0.3800 595,932 -0.02(-5.00%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4000 1,664,186 +0.03(+6.67%)
Jan 18, 2021 0.3500 0.3750 0.3400 0.3750 1,532,005 +0.05(+17.19%)
Jan 15, 2021 0.3250 0.3300 0.3200 0.3200 288,055 +0.00(+0.00%)
Jan 14, 2021 0.3150 0.3350 0.3150 0.3200 283,752 +0.01(+3.23%)
Jan 13, 2021 0.2900 0.3200 0.2900 0.3100 466,958 +0.03(+10.71%)
Jan 12, 2021 0.2900 0.2950 0.2800 0.2800 319,410 -0.00(-1.75%)
Jan 11, 2021 0.2900 0.2900 0.2700 0.2850 436,287 -0.02(-5.00%)
Jan 08, 2021 0.2850 0.3000 0.2100 0.3000 3,254,779 -0.02(-4.76%)
Jan 07, 2021 0.3350 0.3350 0.3150 0.3150 903,548 -0.02(-4.55%)
Jan 06, 2021 0.3450 0.3450 0.3300 0.3300 170,900 -0.01(-4.35%)
Jan 05, 2021 0.3450 0.3450 0.3250 0.3450 507,557 +0.00(+1.47%)
Jan 04, 2021 0.3500 0.3500 0.3350 0.3400 601,601 +0.00(+0.00%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Dec 30, 2020 0.3500 0.3550 0.3400 0.3550 1,002,500 +0.01(+4.41%)
Dec 29, 2020 0.3300 0.3450 0.3300 0.3400 1,159,600 +0.02(+6.25%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2020 0.3400 0.3400 0.3100 0.3200 1,561,207 -0.02(-4.48%)
Dec 22, 2020 0.3450 0.3700 0.3300 0.3350 1,667,569 -0.01(-2.90%)
Dec 21, 2020 0.3850 0.3850 0.2950 0.3450 2,400,415 -0.02(-4.17%)
Dec 18, 2020 0.3100 0.3600 0.3000 0.3600 1,338,439 +0.05(+18.03%)
Dec 17, 2020 0.3300 0.3300 0.3000 0.3050 507,388 -0.01(-3.17%)
Dec 16, 2020 0.3100 0.3450 0.2950 0.3150 1,674,949 +0.02(+5.00%)
Dec 15, 2020 0.2600 0.3000 0.2450 0.3000 2,947,259 +0.06(+25.00%)
Dec 14, 2020 0.2450 0.2800 0.2200 0.2400 1,572,073 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2500 0.1900 0.2400 2,856,975 +0.07(+37.14%)
Dec 10, 2020 0.1650 0.1800 0.1650 0.1750 302,122 +0.01(+6.06%)
Dec 09, 2020 0.1700 0.1700 0.1650 0.1650 193,325 +0.00(+0.00%)
Dec 08, 2020 0.1650 0.1800 0.1650 0.1650 861,723 -0.01(-2.94%)
Dec 07, 2020 0.1600 0.1700 0.1600 0.1700 261,567 +0.01(+3.03%)
Dec 04, 2020 0.1750 0.1750 0.1600 0.1650 228,000 +0.00(+0.00%)
Dec 03, 2020 0.1600 0.1700 0.1600 0.1650 276,813 +0.01(+6.45%)
Dec 02, 2020 0.1650 0.1650 0.1500 0.1550 390,861 -0.01(-6.06%)
Dec 01, 2020 0.1800 0.1800 0.1650 0.1650 712,263 -0.01(-2.94%)
Nov 30, 2020 0.1400 0.1700 0.1400 0.1700 1,464,548 +0.03(+21.43%)
Nov 27, 2020 0.1300 0.1700 0.1250 0.1400 1,569,797 +0.02(+12.00%)
Nov 26, 2020 0.1300 0.1300 0.1250 0.1250 114,950 -0.01(-3.85%)
Nov 25, 2020 0.1300 0.1300 0.1250 0.1300 267,100 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1250 0.1300 106,000 +0.00(+0.00%)
Nov 23, 2020 0.1300 0.1350 0.1250 0.1300 223,866 +0.00(+0.00%)
Nov 20, 2020 0.1300 0.1350 0.1300 0.1300 32 -0.01(-3.70%)
Nov 19, 2020 0.1350 0.1350 0.1300 0.1350 362,032 +0.01(+8.00%)
Nov 18, 2020 0.1200 0.1400 0.1200 0.1250 784,734 +0.01(+4.17%)
Nov 17, 2020 0.1200 0.1200 0.1200 0.1200 211,500 +0.00(+0.00%)
Nov 16, 2020 0.1100 0.1200 0.1100 0.1200 193,221 +0.00(+0.00%)
Nov 13, 2020 0.1200 0.1200 0.1150 0.1200 12 +0.00(+0.00%)
Nov 12, 2020 0.1200 0.1250 0.1200 0.1200 97,500 +0.00(+4.35%)
Nov 11, 2020 0.1100 0.1200 0.1100 0.1150 354,995 +0.01(+4.55%)
Nov 10, 2020 0.1100 0.1150 0.1100 0.1100 83,000 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1150 0.1100 0.1100 428,466 -0.01(-4.35%)
Nov 06, 2020 0.1050 0.1200 0.1050 0.1150 45 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1150 0.1050 0.1150 158,000 +0.01(+4.55%)
Nov 03, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
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.