Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Iron Inc (TSX: BKI )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 7, 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, 2022 0.1300 0.1300 0.1100 0.1250 2,925,790 -0.01(-7.41%)
Feb 25, 2022 0.1100 0.1400 0.1000 0.1350 2,905,861 +0.02(+17.39%)
Feb 24, 2022 0.1250 0.1300 0.1000 0.1150 4,727,937 -0.03(-23.33%)
Feb 23, 2022 0.1400 0.1500 0.1400 0.1500 429,633 +0.01(+7.14%)
Feb 22, 2022 0.1400 0.1450 0.1150 0.1400 3,800,628 -0.04(-22.22%)
Feb 18, 2022 0.1800 0 +0.00(+0.00%)
Feb 17, 2022 0.1850 0.1900 0.1800 0.1800 135,464 -0.01(-5.26%)
Feb 16, 2022 0.1750 0.1900 0.1750 0.1900 88,283 +0.02(+8.57%)
Feb 15, 2022 0.1650 0.1750 0.1650 0.1750 109,997 +0.01(+9.37%)
Feb 14, 2022 0.1600 0.1650 0.1500 0.1600 775,793 -0.01(-5.88%)
Feb 11, 2022 0.1850 0.1900 0.1700 0.1700 432,736 -0.01(-8.11%)
Feb 10, 2022 0.1800 0.1950 0.1800 0.1850 348,035 +0.00(+0.00%)
Feb 09, 2022 0.1900 0.1900 0.1850 0.1850 60,901 -0.01(-2.63%)
Feb 08, 2022 0.2000 0.2000 0.1850 0.1900 60,978 +0.00(+0.00%)
Feb 07, 2022 0.2100 0.2100 0.1800 0.1900 93,765 -0.01(-7.32%)
Feb 04, 2022 0.2000 0.2250 0.2000 0.2050 320,839 +0.00(+2.50%)
Feb 03, 2022 0.1950 0.2000 110,171 +0.01(+2.56%)
Feb 02, 2022 0.1800 0.2050 0.1800 0.1950 528,603 +0.01(+2.63%)
Feb 01, 2022 0.1900 0.1900 0.1850 0.1900 84,894 +0.00(+0.00%)
Jan 31, 2022 0.1650 0.1950 0.1600 0.1900 906,717 +0.04(+22.58%)
Jan 28, 2022 0.1600 0.1600 0.1550 0.1550 10,633 -0.01(-3.13%)
Jan 27, 2022 0.1650 0.1650 0.1500 0.1600 248,541 -0.01(-5.88%)
Jan 26, 2022 0.1550 0.1750 0.1550 0.1700 611,400 +0.02(+13.33%)
Jan 25, 2022 0.1300 0.1500 0.1300 0.1500 613,808 +0.02(+15.38%)
Jan 24, 2022 0.1400 0.1400 0.1250 0.1300 749,873 -0.01(-10.34%)
Jan 21, 2022 0.1450 0.1450 0.1300 0.1450 1,722,927 +0.00(+0.00%)
Jan 20, 2022 0.1700 0.1700 0.1400 0.1450 2,086,983 -0.03(-14.71%)
Jan 19, 2022 0.1900 0.1900 0.1700 0.1700 812,320 -0.02(-12.82%)
Jan 18, 2022 0.2000 0.2000 0.1900 0.1950 130,763 +0.01(+2.63%)
Jan 17, 2022 0.1900 0.1900 0.1900 0.1900 140,846 -0.01(-2.56%)
Jan 14, 2022 0.1950 0.1950 0.1800 0.1950 268,330 +0.00(+0.00%)
Jan 13, 2022 0.2000 0.2050 0.1950 0.1950 313,350 -0.01(-2.50%)
Jan 12, 2022 0.2100 0.2100 0.2000 0.2000 320,875 -0.01(-4.76%)
Jan 11, 2022 0.2050 0.2100 0.2050 0.2100 137,167 +0.01(+5.00%)
Jan 10, 2022 0.2100 0.2150 0.2000 0.2000 323,570 -0.01(-6.98%)
Jan 07, 2022 0.2050 0.2200 0.2000 0.2150 903,067 +0.01(+7.50%)
Jan 06, 2022 0.2150 0.2150 0.1950 0.2000 407,224 -0.01(-4.76%)
Jan 05, 2022 0.2150 0.2200 0.2100 0.2100 165,417 -0.01(-4.55%)
Jan 04, 2022 0.2300 0.2300 0.2150 0.2200 294,611 -0.01(-6.38%)
Dec 31, 2021 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 30, 2021 0.2250 0.2250 0.2250 0.2250 20,288 +0.00(+0.00%)
Dec 29, 2021 0.2450 0.2550 0.2200 0.2250 424,329 -0.02(-10.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.04(+16.28%)
Dec 23, 2021 0.2100 0.2150 0.2100 0.2150 26,939 +0.01(+2.38%)
Dec 22, 2021 0.2150 0.2150 0.2100 0.2100 242,568 -0.02(-6.67%)
Dec 21, 2021 0.2100 0.2250 0.2100 0.2250 74,270 +0.02(+7.14%)
Dec 20, 2021 0.2100 0.2100 0.1900 0.2100 397,879 +0.00(+0.00%)
Dec 17, 2021 0.2100 0.2150 0.2000 0.2100 190,788 +0.00(+0.00%)
Dec 16, 2021 0.2350 0.2350 0.2000 0.2100 146,081 -0.01(-4.55%)
Dec 15, 2021 0.2100 0.2200 0.1900 0.2200 367,089 +0.01(+4.76%)
Dec 14, 2021 0.2050 0.2100 0.2000 0.2100 408,416 +0.01(+2.44%)
Dec 13, 2021 0.2200 0.2200 0.2000 0.2050 731,075 -0.02(-8.89%)
Dec 10, 2021 0.2300 0.2300 0.2250 0.2250 539,704 -0.01(-4.26%)
Dec 09, 2021 0.2350 0.2500 0.2300 0.2350 58,591 -0.02(-6.00%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2500 184,732 +0.02(+6.38%)
Dec 07, 2021 0.2250 0.2350 0.2200 0.2350 430,273 +0.00(+2.17%)
Dec 06, 2021 0.2300 0.2350 0.2200 0.2300 148,073 -0.02(-8.00%)
Dec 03, 2021 0.2300 0.2500 0.2300 0.2500 361,102 +0.02(+11.11%)
Dec 02, 2021 0.2450 0.2450 0.2200 0.2250 155,451 -0.02(-8.16%)
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.