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 (%)
Dec 31, 2012 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 28, 2012 0.2650 0.2950 0.2650 0.2800 64,001 +0.00(+0.00%)
Dec 27, 2012 0.2700 0.2800 0.2700 0.2800 30,500 -0.01(-5.08%)
Dec 24, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 21, 2012 0.2950 0.2950 0.2800 0.2950 31,540 +0.00(+0.00%)
Dec 20, 2012 0.3000 0.3000 0.2900 0.2950 79,666 -0.01(-1.67%)
Dec 19, 2012 0.3000 0.3000 0.3000 0.3000 6,000 -0.01(-3.23%)
Dec 18, 2012 0.3200 0.3300 0.3100 0.3100 32,100 +0.01(+3.33%)
Dec 17, 2012 0.3250 0.3250 0.3000 0.3000 16,000 -0.02(-6.25%)
Dec 14, 2012 0.3150 0.3200 0.3100 0.3200 41,000 -0.01(-3.03%)
Dec 13, 2012 0.3300 0.3300 0.3150 0.3300 257,550 +0.00(+0.00%)
Dec 12, 2012 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-4.35%)
Dec 11, 2012 0.3600 0.3600 0.3450 0.3450 17,500 +0.00(+1.47%)
Dec 10, 2012 0.3250 0.3400 0.3250 0.3400 28,500 +0.02(+6.25%)
Dec 07, 2012 0.3450 0.3450 0.3100 0.3200 87,355 -0.03(-8.57%)
Dec 06, 2012 0.3500 0.3550 0.3500 0.3500 32,163 -0.03(-7.89%)
Dec 05, 2012 0.3800 0.3950 0.3750 0.3800 63,000 -0.02(-3.80%)
Dec 04, 2012 0.3750 0.4000 0.3750 0.3950 48,500 +0.01(+1.28%)
Nov 30, 2012 0.4100 0.4100 0.3700 0.3900 108,400 -0.01(-1.27%)
Nov 29, 2012 0.3700 0.4050 0.3700 0.3950 76,500 +0.03(+6.76%)
Nov 28, 2012 0.3050 0.3700 0.3050 0.3700 59,317 +0.07(+23.33%)
Nov 27, 2012 0.2850 0.3000 0.2850 0.3000 101,500 +0.01(+3.45%)
Nov 26, 2012 0.2600 0.2900 0.2600 0.2900 138,350 +0.04(+16.00%)
Nov 24, 2012 0.2650 0.2700 0.2350 0.2500 84,800 +0.00(+0.00%)
Nov 23, 2012 0.2650 0.2700 0.2350 0.2500 84,800 -0.02(-5.66%)
Nov 22, 2012 0.2500 0.2800 0.2500 0.2650 183,900 +0.03(+10.42%)
Nov 21, 2012 0.2350 0.3000 0.2350 0.2400 461,300 +0.02(+9.09%)
Nov 20, 2012 0.2500 0.2500 0.2200 0.2200 29,800 +0.00(+0.00%)
Nov 19, 2012 0.2200 0.2500 0.2200 0.2200 63,500 +0.00(+0.00%)
Nov 16, 2012 0.2500 0.2500 0.2200 0.2200 127,000 +0.00(+0.00%)
Nov 15, 2012 0.2500 0.2500 0.2000 0.2200 280,074 -0.03(-12.00%)
Nov 14, 2012 0.2200 0.2500 0.2200 0.2500 43,000 +0.06(+31.58%)
Nov 13, 2012 0.2050 0.2050 0.1900 0.1900 21,000 -0.01(-5.00%)
Nov 12, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.03(+17.65%)
Nov 09, 2012 0.1850 0.1850 0.1400 0.1700 10,000 -0.03(-15.00%)
Nov 08, 2012 0.1800 0.2000 0.1700 0.2000 92,000 +0.02(+11.11%)
Nov 07, 2012 0.1600 0.1800 0.1300 0.1800 57,000 +0.02(+12.50%)
Nov 06, 2012 0.1700 0.1700 0.1600 0.1600 13,000 -0.01(-5.88%)
Nov 05, 2012 0.1450 0.1700 0.1450 0.1700 32,000 +0.01(+6.25%)
Nov 02, 2012 0.1650 0.1650 0.1600 0.1600 10,100 +0.00(+0.00%)
Nov 01, 2012 0.1750 0.1750 0.1600 0.1600 224,537 -0.02(-11.11%)
Oct 31, 2012 0.1800 0.1900 0.1800 0.1800 53,200 -0.01(-5.26%)
Oct 30, 2012 0.1900 0.1900 0.1900 0.1900 9,100 +0.00(+0.00%)
Oct 29, 2012 0.1600 0.2000 0.1600 0.1900 68,000 +0.03(+18.75%)
Oct 26, 2012 0.1750 0.1750 0.1600 0.1600 108,180 -0.03(-15.79%)
Oct 25, 2012 0.1900 0.1900 0.1900 0.1900 9,000 -0.01(-2.56%)
Oct 24, 2012 0.1900 0.1950 0.1900 0.1950 57,000 +0.01(+2.63%)
Oct 23, 2012 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 19, 2012 0.2000 0.2000 0.1950 0.2000 79,000 +0.01(+2.56%)
Oct 18, 2012 0.2450 0.2450 0.1950 0.1950 371,538 -0.01(-4.88%)
Oct 17, 2012 0.2050 0.2050 0.2050 0.2050 2,280 +0.00(+0.00%)
Oct 16, 2012 0.2200 0.2200 0.2050 0.2050 101,200 -0.03(-10.87%)
Oct 15, 2012 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Oct 12, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 11, 2012 0.2300 0.2300 0.2300 0.2300 873 -0.01(-4.17%)
Oct 10, 2012 0.2200 0.2400 0.2200 0.2400 125,000 +0.01(+4.35%)
Oct 09, 2012 0.2300 0.2300 0.2300 0.2300 40,000 -0.02(-8.00%)
Oct 05, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 04, 2012 0.2300 0.2300 0.2300 0.2300 60,000 +0.02(+9.52%)
Oct 03, 2012 0.2100 0.2100 0.2100 0.2100 60,000 -0.02(-8.70%)
Oct 02, 2012 0.2300 0.2300 0.2300 0.2300 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.