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 (%)
Feb 28, 2013 0.4000 0.4000 0.4000 0.4000 108,000 +0.01(+2.56%)
Feb 27, 2013 0.4050 0.4050 0.3900 0.3900 25,600 -0.02(-3.70%)
Feb 26, 2013 0.3950 0.4050 0.3800 0.4050 113,900 +0.00(+0.00%)
Feb 22, 2013 0.4000 0.4050 0.3800 0.4050 75,000 +0.01(+1.25%)
Feb 21, 2013 0.4050 0.4050 0.3850 0.4000 54,000 -0.02(-4.76%)
Feb 20, 2013 0.4450 0.4450 0.4200 0.4200 158,221 +0.01(+3.70%)
Feb 19, 2013 0.4300 0.4300 0.4000 0.4050 224,700 -0.02(-4.71%)
Feb 15, 2013 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Feb 14, 2013 0.4500 0.4500 0.4350 0.4500 130,900 +0.01(+1.12%)
Feb 13, 2013 0.4450 0.4500 0.4450 0.4450 21,200 -0.01(-1.11%)
Feb 12, 2013 0.4500 0.4500 0.4500 0.4500 245,200 +0.01(+1.12%)
Feb 11, 2013 0.4250 0.4500 0.4200 0.4450 20,800 +0.03(+5.95%)
Feb 08, 2013 0.4500 0.4500 0.4200 0.4200 33,122 -0.03(-5.62%)
Feb 07, 2013 0.4450 0.4500 0.4200 0.4450 54,066 +0.00(+0.00%)
Feb 06, 2013 0.4500 0.4500 0.4450 0.4450 6,500 +0.01(+1.14%)
Feb 04, 2013 0.4350 0.4450 0.4350 0.4400 30,555 -0.01(-1.12%)
Feb 01, 2013 0.4500 0.4500 0.4450 0.4450 137,322 -0.01(-1.11%)
Jan 31, 2013 0.4600 0.4600 0.4400 0.4500 386,310 -0.03(-6.25%)
Jan 30, 2013 0.4600 0.4900 0.4600 0.4800 153,600 +0.03(+6.67%)
Jan 29, 2013 0.4200 0.4500 0.4200 0.4500 146,125 +0.03(+5.88%)
Jan 28, 2013 0.4100 0.4250 0.4100 0.4250 127,500 +0.02(+3.66%)
Jan 25, 2013 0.3950 0.4100 0.3900 0.4100 184,998 +0.02(+5.13%)
Jan 24, 2013 0.3750 0.3900 0.3750 0.3900 90,900 +0.01(+2.63%)
Jan 23, 2013 0.3800 0.3800 0.3750 0.3800 545,099 +0.00(+0.00%)
Jan 22, 2013 0.3700 0.3800 0.3700 0.3800 158,400 +0.01(+2.70%)
Jan 21, 2013 0.3700 0.3700 0.3600 0.3700 78,300 +0.00(+0.00%)
Jan 18, 2013 0.3500 0.3700 0.3500 0.3700 99,000 +0.02(+5.71%)
Jan 17, 2013 0.3500 0.3650 0.3400 0.3500 61,800 -0.02(-5.41%)
Jan 16, 2013 0.3700 0.3700 0.3600 0.3700 20,000 +0.00(+0.00%)
Jan 15, 2013 0.3850 0.3850 0.3600 0.3700 103,500 -0.03(-7.50%)
Jan 14, 2013 0.4000 0.4200 0.3900 0.4000 127,300 -0.01(-3.61%)
Jan 11, 2013 0.3900 0.4300 0.3900 0.4150 247,900 +0.04(+12.16%)
Jan 10, 2013 0.3300 0.3700 0.3300 0.3700 154,000 +0.03(+10.45%)
Jan 09, 2013 0.3300 0.3350 0.3300 0.3350 52,500 +0.01(+1.52%)
Jan 08, 2013 0.3300 0.3300 0.3200 0.3300 24,500 +0.00(+0.00%)
Jan 07, 2013 0.3250 0.3300 0.3200 0.3300 193,750 +0.01(+1.54%)
Jan 04, 2013 0.3200 0.3250 0.3100 0.3250 25,500 -0.02(-5.80%)
Jan 03, 2013 0.3200 0.3500 0.3000 0.3450 95,500 +0.00(+1.47%)
Jan 02, 2013 0.2900 0.3600 0.2800 0.3400 218,300 +0.05(+17.24%)
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%)
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.