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 (%)
Jun 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2012 0.2500 0.2500 0.2500 167 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+8.70%)
Jun 26, 2012 0.2900 0.2900 0.2300 0.2300 20,000 -0.02(-8.00%)
Jun 25, 2012 0.2500 0.2500 0.2100 0.2500 47,000 -0.01(-3.85%)
Jun 22, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 21, 2012 0.2800 0.2800 0.2600 0.2600 43,000 -0.03(-11.86%)
Jun 20, 2012 0.2550 0.2950 0.2550 0.2950 16,600 -0.02(-4.84%)
Jun 19, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 18, 2012 0.2550 0.3100 0.2550 0.3100 9,000 +0.00(+0.00%)
Jun 15, 2012 0.2600 0.3100 0.2600 0.3100 14,100 +0.05(+19.23%)
Jun 14, 2012 0.2600 0.2600 0.2600 0.2600 13,600 -0.02(-7.14%)
Jun 13, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 12, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2012 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-3.45%)
Jun 07, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 06, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jun 05, 2012 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-4.92%)
Jun 04, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 02, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 01, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 31, 2012 0.2900 0.3050 0.2850 0.3050 28,700 +0.01(+1.67%)
May 30, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
May 29, 2012 0.3000 0.3000 0.3000 0.3000 72,500 +0.00(+0.00%)
May 28, 2012 0.3000 0.3000 0.3000 0.3000 53,800 -0.03(-7.69%)
May 25, 2012 0.3250 0.3250 0.3250 0.3250 850 +0.00(+0.00%)
May 24, 2012 0.2950 0.3250 0.2950 0.3250 28,750 +0.03(+8.33%)
May 23, 2012 0.2950 0.3000 0.2950 0.3000 32,000 +0.03(+13.21%)
May 22, 2012 0.3000 0.3000 0.2650 0.2650 6,000 -0.02(-8.62%)
May 18, 2012 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
May 17, 2012 0.2900 0.3000 0.2500 0.2500 11,000 -0.02(-7.41%)
May 16, 2012 0.3100 0.3200 0.2700 0.2700 44,700 -0.03(-10.00%)
May 15, 2012 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
May 14, 2012 0.3500 0.4000 0.2900 0.3000 29,500 -0.02(-6.25%)
May 11, 2012 0.3100 0.3200 0.3100 0.3200 13,100 -0.02(-5.88%)
May 10, 2012 0.3400 0.3400 0.3400 0.3400 4,600 -0.04(-11.69%)
May 09, 2012 0.3900 0.3900 0.3850 0.3850 41,000 -0.01(-1.28%)
May 08, 2012 0.3750 0.3900 0.3750 0.3900 24,000 +0.00(+0.00%)
May 07, 2012 0.4000 0.4000 0.3900 0.3900 24,600 -0.04(-9.30%)
May 04, 2012 0.4300 0.4300 0.4000 0.4300 30,000 +0.03(+7.50%)
May 03, 2012 0.3950 0.4000 0.3950 0.4000 12,000 -0.05(-11.11%)
May 02, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 01, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 30, 2012 0.4300 0.4800 0.3900 0.4500 72,625 +0.00(+0.00%)
Apr 27, 2012 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Apr 26, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 25, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 24, 2012 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Apr 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 20, 2012 0.4000 0.4500 0.4000 0.4500 15,000 +0.02(+4.65%)
Apr 19, 2012 0.4500 0.4500 0.4000 0.4300 20,100 -0.02(-4.44%)
Apr 18, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 17, 2012 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Apr 16, 2012 0.4600 0.4800 0.4500 0.4500 89,165 -0.02(-4.26%)
Apr 13, 2012 0.4600 0.4700 0.4600 0.4700 26,000 +0.00(+0.00%)
Apr 12, 2012 0.4800 0.4800 0.4700 0.4700 16,850 -0.02(-4.08%)
Apr 11, 2012 0.4900 0.4900 0.4700 0.4900 14,000 +0.04(+8.89%)
Apr 10, 2012 0.4800 0.4800 0.4500 0.4500 74,000 -0.04(-8.16%)
Apr 09, 2012 0.5000 0.5000 0.4900 0.4900 23,265 +0.01(+2.08%)
Apr 05, 2012 0.4800 0.4800 0.4800 0.4800 5,025 +0.01(+2.13%)
Apr 04, 2012 0.4600 0.4900 0.4600 0.4700 67,700 -0.02(-4.08%)
Apr 03, 2012 0.5000 0.5000 0.4900 0.4900 125,000 +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.