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 (%)
Nov 30, 2017 0.1300 0.1700 0.1300 0.1500 1,526,896 +0.02(+20.00%)
Nov 29, 2017 0.1250 0.1300 0.1250 0.1250 246,580 +0.00(+0.00%)
Nov 28, 2017 0.1250 0.1300 0.1250 0.1250 21,890 -0.01(-3.85%)
Nov 27, 2017 0.1300 0.1300 0.1250 0.1300 370,049 +0.00(+0.00%)
Nov 24, 2017 0.1250 0.1300 0.1200 0.1300 288,067 +0.01(+4.00%)
Nov 23, 2017 0.1200 0.1250 0.1150 0.1250 267,000 +0.01(+4.17%)
Nov 22, 2017 0.1200 0.1200 0.1200 0.1200 94,930 +0.00(+0.00%)
Nov 21, 2017 0.1250 0.1250 0.1150 0.1200 245,300 -0.01(-4.00%)
Nov 20, 2017 0.1100 0.1250 0.1100 0.1250 287,000 +0.01(+13.64%)
Nov 17, 2017 0.1200 0.1200 0.1100 0.1100 205,236 +0.00(+0.00%)
Nov 16, 2017 0.1200 0.1200 0.1100 0.1100 271,983 -0.01(-8.33%)
Nov 15, 2017 0.1200 0.1250 0.1150 0.1200 85,677 +0.00(+0.00%)
Nov 14, 2017 0.1200 0.1250 0.1150 0.1200 187,400 +0.00(+0.00%)
Nov 13, 2017 0.1300 0.1300 0.1150 0.1200 355,127 +0.00(+0.00%)
Nov 10, 2017 0.1250 0.1250 0.1200 0.1200 262,750 +0.00(+0.00%)
Nov 09, 2017 0.1200 0.1300 0.1200 0.1200 828,175 +0.00(+4.35%)
Nov 08, 2017 0.1100 0.1150 0.1050 0.1150 530,723 +0.01(+15.00%)
Nov 07, 2017 0.1100 0.1100 0.1000 0.1000 70,648 -0.00(-4.76%)
Nov 06, 2017 0.1100 0.1100 0.1000 0.1050 91,600 +0.00(+5.00%)
Nov 03, 2017 0.1100 0.1100 0.1000 0.1000 12,400 -0.01(-9.09%)
Nov 02, 2017 0.1100 0.1100 0.1000 0.1100 93,595 +0.01(+10.00%)
Nov 01, 2017 0.0950 0.1050 0.0950 0.1000 87,000 +0.01(+5.26%)
Oct 31, 2017 0.1050 0.1100 0.0950 0.0950 200,000 -0.01(-5.00%)
Oct 30, 2017 0.1050 0.1050 0.1000 0.1000 163,500 -0.01(-13.04%)
Oct 27, 2017 0.1100 0.1150 0.1100 0.1150 10,000 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1150 0.1150 0.1150 34,500 +0.01(+4.55%)
Oct 25, 2017 0.1000 0.1100 0.1000 0.1100 139,500 +0.01(+4.76%)
Oct 24, 2017 0.1050 0.1050 0.1000 0.1050 135,050 -0.01(-4.55%)
Oct 23, 2017 0.1150 0.1150 0.1050 0.1100 233,536 -0.01(-4.35%)
Oct 20, 2017 0.1250 0.1250 0.1100 0.1150 149,000 -0.01(-8.00%)
Oct 19, 2017 0.1250 0.1250 0.1150 0.1250 278,500 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1300 0.1200 0.1250 179,456 +0.01(+8.70%)
Oct 17, 2017 0.1300 0.1300 0.1100 0.1150 117,650 -0.01(-11.54%)
Oct 16, 2017 0.1150 0.1300 0.1150 0.1300 194,400 +0.01(+8.33%)
Oct 13, 2017 0.1250 0.1300 0.1150 0.1200 55,726 -0.01(-4.00%)
Oct 12, 2017 0.1250 0.1250 0.1200 0.1250 118,000 +0.00(+0.00%)
Oct 11, 2017 0.1300 0.1300 0.1200 0.1250 293,325 +0.01(+4.17%)
Oct 10, 2017 0.1150 0.1300 0.1150 0.1200 888,844 +0.02(+20.00%)
Oct 06, 2017 0.1100 0.1100 0.1000 0.1000 13,700 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1200 0.1000 0.1000 160,435 -0.00(-4.76%)
Oct 04, 2017 0.1000 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Oct 03, 2017 0.1000 0.1050 0.0950 0.1050 280,800 +0.01(+10.53%)
Oct 02, 2017 0.1050 0.1050 0.0950 0.0950 117,484 -0.01(-9.52%)
Sep 29, 2017 0.0900 0.1050 0.0900 0.1050 73,030 +0.01(+16.67%)
Sep 28, 2017 0.0900 0.0950 0.0900 0.0900 35,210 -0.01(-5.26%)
Sep 27, 2017 0.1000 0.1000 0.0950 0.0950 58,466 +0.00(+0.00%)
Sep 25, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Sep 22, 2017 0.0950 0.1050 0.0950 0.1050 199,957 +0.01(+16.67%)
Sep 21, 2017 0.0900 0.0900 0.0850 0.0900 242,000 +0.00(+0.00%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 19, 2017 0.0950 0.0950 0.0900 0.0900 33,500 -0.01(-5.26%)
Sep 18, 2017 0.0900 0.0950 0.0900 0.0950 137,777 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 57,000 +0.00(+0.00%)
Sep 12, 2017 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 11, 2017 0.0850 0.0900 0.0850 0.0900 151,500 +0.00(+0.00%)
Sep 08, 2017 0.0850 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Sep 07, 2017 0.0850 0.0850 0.0850 0.0850 73,000 +0.00(+0.00%)
Sep 05, 2017 0.0850 0.0850 0.0850 0 +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.