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 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Aug 31, 2011 0.9500 1.040 0.8600 0.9200 1,903,800 -0.03(-3.16%)
Aug 30, 2011 0.8900 1.000 0.8900 0.9500 19,795 +0.07(+7.95%)
Aug 29, 2011 0.8500 0.8800 0.8500 0.8800 4,000 +0.06(+7.32%)
Aug 26, 2011 0.8700 0.8700 0.8000 0.8200 8,000 +0.01(+1.23%)
Aug 25, 2011 0.8900 0.9000 0.8100 0.8100 43,400 -0.06(-6.90%)
Aug 24, 2011 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 23, 2011 0.8500 0.8700 0.8500 0.8700 16,000 +0.11(+14.47%)
Aug 22, 2011 0.8300 0.8300 0.7600 0.7600 13,500 -0.07(-8.43%)
Aug 19, 2011 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 18, 2011 0.8300 0.8300 0.8300 0.8300 28,000 -0.06(-6.74%)
Aug 17, 2011 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Aug 16, 2011 0.8900 0.8900 0.8900 0.8900 7,650 +0.01(+1.14%)
Aug 15, 2011 0.8800 0.8800 0.8800 0.8800 76,685 +0.00(+0.00%)
Aug 12, 2011 0.8800 1.000 0.8800 0.8800 27,995 +0.03(+3.53%)
Aug 11, 2011 0.8500 0.8500 0.8500 0.8500 30,000 -0.03(-3.41%)
Aug 10, 2011 0.9000 1.000 0.8800 0.8800 60,300 -0.02(-2.22%)
Aug 09, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 08, 2011 0.9000 0.9000 0.9000 0.9000 235 -0.10(-10.00%)
Aug 05, 2011 0.9200 1.000 0.8300 1.000 82,000 +0.00(+0.00%)
Aug 04, 2011 0.9500 1.030 0.9000 1.000 22,450 +0.05(+5.26%)
Aug 03, 2011 0.9700 0.9700 0.9500 0.9500 11,500 -0.02(-2.06%)
Aug 02, 2011 1.020 1.020 0.9700 0.9700 20,000 -0.12(-11.01%)
Jul 29, 2011 1.090 1.090 1.090 1.090 1,400 +0.04(+3.81%)
Jul 28, 2011 1.050 1.060 1.050 1.050 8,000 +0.00(+0.00%)
Jul 27, 2011 1.080 1.100 1.000 1.050 9,650 +0.00(+0.00%)
Jul 26, 2011 1.050 1.050 1.000 1.050 650 +0.05(+5.00%)
Jul 25, 2011 1.010 1.010 0.9700 1.000 25,156 +0.00(+0.00%)
Jul 22, 2011 1.010 1.000 1.000 1.000 90,057 -0.10(-9.09%)
Jul 21, 2011 1.100 1.100 1.100 1.100 6,000 -0.02(-1.79%)
Jul 20, 2011 1.100 1.120 1.080 1.120 43,390 +0.00(+0.00%)
Jul 19, 2011 1.120 1.120 1.060 1.120 1,600 +0.00(+0.00%)
Jul 18, 2011 1.050 1.120 1.050 1.120 9,300 +0.02(+1.82%)
Jul 15, 2011 1.120 1.120 1.100 1.100 6,500 +0.05(+4.76%)
Jul 14, 2011 1.020 1.100 1.020 1.050 90,000 +0.00(+0.00%)
Jul 13, 2011 1.150 1.160 1.050 1.050 48,285 +0.00(+0.00%)
Jul 12, 2011 1.000 1.050 1.000 1.050 7,800 +0.05(+5.00%)
Jul 11, 2011 0.9800 1.000 0.9800 1.000 20,500 +0.10(+11.11%)
Jul 08, 2011 0.9000 0.9000 0.9000 0.9000 500 -0.01(-1.10%)
Jul 07, 2011 0.8500 0.9400 0.8500 0.9100 271,800 +0.07(+8.33%)
Jul 06, 2011 0.8600 0.8600 0.8400 0.8400 102,000 -0.01(-1.18%)
Jul 05, 2011 0.8700 0.8700 0.8500 0.8500 66,900 -0.01(-1.16%)
Jul 04, 2011 0.8600 0.8600 0.8600 0.8600 7,000 -0.04(-4.44%)
Jun 30, 2011 0.9500 0.9500 0.8500 0.9000 25,500 -0.05(-5.26%)
Jun 29, 2011 0.8000 0.9500 0.8000 0.9500 26,000 +0.15(+18.75%)
Jun 28, 2011 0.7600 0.8000 0.7600 0.8000 17,000 +0.05(+6.67%)
Jun 27, 2011 0.7900 0.7900 0.7500 0.7500 40,725 +0.02(+2.74%)
Jun 24, 2011 0.7500 0.7500 0.7300 0.7300 66,300 +0.00(+0.00%)
Jun 23, 2011 0.7500 0.7700 0.7300 0.7300 89,881 -0.03(-3.95%)
Jun 22, 2011 0.8000 0.8000 0.7600 0.7600 28,200 -0.04(-5.00%)
Jun 21, 2011 0.8200 0.8400 0.8000 0.8000 52,600 +0.03(+3.90%)
Jun 20, 2011 0.8000 0.9000 0.7700 0.7700 59,115 +0.01(+1.32%)
Jun 17, 2011 0.7500 0.7600 0.7500 0.7600 29,100 -0.04(-5.00%)
Jun 16, 2011 0.7300 0.8500 0.7300 0.8000 21,054 +0.07(+9.59%)
Jun 15, 2011 0.7500 0.7500 0.7000 0.7300 47,000 -0.02(-2.67%)
Jun 14, 2011 0.8000 0.8000 0.7500 0.7500 121,960 -0.05(-6.25%)
Jun 13, 2011 0.8000 0.8000 0.7000 0.8000 43,400 -0.05(-5.88%)
Jun 10, 2011 0.8500 0.8500 0.8500 0.8500 5,000 -0.05(-5.56%)
Jun 09, 2011 0.9900 0.9900 0.9000 0.9000 58,500 +0.02(+2.27%)
Jun 08, 2011 0.8500 0.8800 0.8000 0.8800 34,500 +0.08(+10.00%)
Jun 07, 2011 0.8500 0.8600 0.8000 0.8000 85,300 -0.02(-2.44%)
Jun 06, 2011 0.9500 0.9500 0.7500 0.8200 161,100 -0.13(-13.68%)
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.