Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Iron Inc (TSX: BKI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Oct 31, 2011 0.8500 0.8500 0.8000 0.8300 143,725 +0.01(+1.22%)
Oct 28, 2011 0.8100 0.8200 0.7600 0.8200 110,000 +0.06(+7.89%)
Oct 27, 2011 0.7000 0.8100 0.7000 0.7600 244,999 +0.10(+15.15%)
Oct 26, 2011 0.5600 0.6600 0.5600 0.6600 77,769 +0.11(+20.00%)
Oct 25, 2011 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Oct 24, 2011 0.5500 0.5800 0.5500 0.5800 46,200 -0.01(-1.69%)
Oct 21, 2011 0.5900 0.5900 0.5500 0.5900 26,900 +0.04(+7.27%)
Oct 20, 2011 0.5500 0.5500 0.5500 0.5500 5,000 +0.04(+7.84%)
Oct 19, 2011 0.5500 0.5500 0.5100 0.5100 14,000 -0.04(-7.27%)
Oct 18, 2011 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Oct 17, 2011 0.5800 0.5800 0.5500 0.5500 6,500 -0.05(-8.33%)
Oct 14, 2011 0.5800 0.6000 0.5800 0.6000 140,370 +0.02(+3.45%)
Oct 13, 2011 0.5800 0.5800 0.5800 0.5800 2,600 -0.02(-3.33%)
Oct 12, 2011 0.6000 0.6000 0.6000 0.6000 69,259 +0.00(+0.00%)
Oct 11, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 07, 2011 0.6000 0.6000 0.5800 0.6000 17,400 -0.01(-1.64%)
Oct 06, 2011 0.6000 0.6100 0.5900 0.6100 117,000 +0.02(+3.39%)
Oct 05, 2011 0.5600 0.6000 0.5600 0.5900 103,000 +0.06(+11.32%)
Oct 04, 2011 0.5500 0.5500 0.5000 0.5300 19,000 -0.03(-5.36%)
Oct 03, 2011 0.5800 0.5800 0.5600 0.5600 9,500 -0.01(-1.75%)
Sep 30, 2011 0.5900 0.6000 0.5700 0.5700 87,352 -0.02(-3.39%)
Sep 29, 2011 0.6000 0.6000 0.5700 0.5900 14,080 -0.01(-1.67%)
Sep 28, 2011 0.6400 0.7000 0.6000 0.6000 42,500 +0.00(+0.00%)
Sep 27, 2011 0.6900 0.6900 0.6000 0.6000 102,000 -0.05(-7.69%)
Sep 26, 2011 0.6600 0.6600 0.6500 0.6500 63,585 -0.05(-7.14%)
Sep 23, 2011 0.7000 0.7000 0.7000 0.7000 12,500 +0.00(+0.00%)
Sep 22, 2011 0.7000 0.7500 0.7000 0.7000 23,400 -0.07(-9.09%)
Sep 21, 2011 0.7500 0.7700 0.7500 0.7700 6,200 +0.03(+4.05%)
Sep 20, 2011 0.7900 0.7900 0.7400 0.7400 91,500 -0.06(-7.50%)
Sep 19, 2011 0.8000 0.8000 0.8000 0.8000 383,000 +0.00(+0.00%)
Sep 16, 2011 0.8000 0.8300 0.8000 0.8000 375,550 +0.00(+0.00%)
Sep 15, 2011 0.8000 0.8000 0.7600 0.8000 25,100 -0.02(-2.44%)
Sep 14, 2011 0.8200 0.8200 0.8200 0.8200 24,000 -0.01(-1.20%)
Sep 13, 2011 0.8400 0.8400 0.8300 0.8300 50,000 +0.01(+1.22%)
Sep 12, 2011 0.8300 0.8300 0.8200 0.8200 20,550 -0.03(-3.53%)
Sep 09, 2011 0.9200 0.9200 0.8500 0.8500 1,053,000 -0.09(-9.57%)
Sep 08, 2011 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 07, 2011 0.9000 0.9400 0.9000 0.9400 20,000 +0.04(+4.44%)
Sep 06, 2011 0.9000 0.9000 0.9000 0.9000 86,000 -0.02(-2.17%)
Sep 02, 2011 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 01, 2011 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
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%)
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.