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

Black Iron Inc (OP: BKIRF )

0.0386 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM 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 (%)
May 28, 2021 0.4019 0.4281 0.4019 0.4159 24,520 +0.02(+4.73%)
May 27, 2021 0.4247 0.4247 0.3971 0.3971 14,085 -0.02(-5.77%)
May 26, 2021 0.4560 0.4560 0.4049 0.4214 69,900 -0.00(-1.15%)
May 25, 2021 0.4075 0.4359 0.4075 0.4263 8,432 -0.02(-5.27%)
May 24, 2021 0.3460 0.4570 0.3460 0.4500 28,375 +0.05(+12.92%)
May 21, 2021 0.3800 0.4064 0.3680 0.3985 68,430 +0.02(+6.07%)
May 20, 2021 0.3831 0.3831 0.3736 0.3757 37,500 -0.01(-1.39%)
May 19, 2021 0.3608 0.3810 0.3593 0.3810 79,400 -0.00(-0.05%)
May 18, 2021 0.3989 0.4000 0.3812 0.3812 15,160 -0.01(-2.26%)
May 17, 2021 0.3966 0.4089 0.3846 0.3900 75,119 -0.02(-5.45%)
May 14, 2021 0.4172 0.4172 0.3904 0.4125 119,833 +0.01(+3.44%)
May 13, 2021 0.4580 0.4813 0.3988 0.3988 128,429 -0.09(-18.19%)
May 12, 2021 0.5412 0.5492 0.4798 0.4875 58,235 -0.03(-6.38%)
May 11, 2021 0.5536 0.5700 0.5200 0.5207 34,880 -0.04(-7.50%)
May 10, 2021 0.6091 0.6208 0.5625 0.5629 42,870 -0.02(-3.02%)
May 07, 2021 0.5796 0.5804 0.5767 0.5804 7,100 +0.00(+0.55%)
May 06, 2021 0.5633 0.5800 0.5618 0.5772 28,289 +0.02(+2.67%)
May 05, 2021 0.5301 0.5700 0.5301 0.5622 92,064 +0.03(+5.86%)
May 04, 2021 0.5850 0.5864 0.5311 0.5311 27,829 -0.05(-8.43%)
May 03, 2021 0.5158 0.6046 0.5158 0.5800 89,684 +0.06(+12.32%)
Apr 30, 2021 0.5009 0.5164 0.5000 0.5164 42,500 +0.02(+3.30%)
Apr 29, 2021 0.5000 0.5001 0.4870 0.4999 52,456 -0.00(-0.02%)
Apr 28, 2021 0.4734 0.5000 0.4734 0.5000 30,034 +0.04(+8.15%)
Apr 27, 2021 0.4543 0.4648 0.4200 0.4623 66,024 +0.05(+12.35%)
Apr 26, 2021 0.3964 0.4161 0.3964 0.4115 103,855 +0.01(+3.42%)
Apr 23, 2021 0.3800 0.4007 0.3800 0.3979 51,100 +0.01(+3.49%)
Apr 22, 2021 0.3500 0.3845 0.3500 0.3845 102,448 +0.04(+12.92%)
Apr 21, 2021 0.3360 0.3405 0.3278 0.3405 70,654 +0.01(+3.18%)
Apr 20, 2021 0.3509 0.3626 0.3300 0.3300 123,021 -0.02(-7.04%)
Apr 19, 2021 0.3370 0.3639 0.3251 0.3550 130,464 -0.01(-2.34%)
Apr 16, 2021 0.3560 0.3690 0.3560 0.3635 70,500 +0.01(+2.63%)
Apr 15, 2021 0.3523 0.3583 0.3431 0.3542 40,000 +0.01(+1.78%)
Apr 14, 2021 0.3338 0.3480 0.3338 0.3480 26,857 -0.01(-1.97%)
Apr 13, 2021 0.3665 0.3696 0.3550 0.3550 19,640 -0.03(-8.25%)
Apr 12, 2021 0.3810 0.4104 0.3776 0.3869 91,594 -0.00(-0.87%)
Apr 09, 2021 0.3581 0.4052 0.3581 0.3903 343,600 +0.04(+10.54%)
Apr 08, 2021 0.3290 0.3565 0.3251 0.3531 175,710 +0.02(+7.23%)
Apr 07, 2021 0.3000 0.3334 0.2988 0.3293 45,823 +0.04(+12.58%)
Apr 06, 2021 0.2935 0.2935 0.2925 0.2925 15,025 -0.01(-2.17%)
Apr 05, 2021 0.3410 0.3410 0.2674 0.2990 197,800 -0.03(-8.00%)
Apr 01, 2021 0.3235 0.3264 0.3235 0.3250 29,000 +0.00(+0.15%)
Mar 31, 2021 0.3306 0.3306 0.3212 0.3245 42,599 -0.00(-1.31%)
Mar 30, 2021 0.3330 0.3330 0.3250 0.3288 11,429 +0.00(+0.86%)
Mar 29, 2021 0.3262 0.3262 0.3260 0.3260 2,300 -0.00(-0.15%)
Mar 26, 2021 0.3332 0.3332 0.3265 0.3265 19,500 -0.01(-2.36%)
Mar 25, 2021 0.3260 0.3424 0.3260 0.3344 47,300 +0.01(+3.72%)
Mar 24, 2021 0.3730 0.3730 0.3167 0.3224 100,862 -0.01(-4.28%)
Mar 23, 2021 0.3664 0.3684 0.3337 0.3368 38,510 -0.01(-3.27%)
Mar 22, 2021 0.3454 0.3500 0.3336 0.3482 19,980 -0.02(-4.58%)
Mar 19, 2021 0.3613 0.3649 0.3513 0.3649 26,500 -0.01(-2.28%)
Mar 18, 2021 0.3778 0.3784 0.3734 0.3734 14,949 -0.01(-1.58%)
Mar 17, 2021 0.3799 0.3934 0.3722 0.3794 28,751 +0.01(+2.10%)
Mar 16, 2021 0.3716 0.3716 0.3716 0.3716 1,505 +0.00(+0.87%)
Mar 15, 2021 0.3684 0.3684 0.3684 0.3684 2,000 -0.00(-1.18%)
Mar 12, 2021 0.3864 0.3864 0.3690 0.3728 61,800 +0.01(+2.47%)
Mar 11, 2021 0.3598 0.3642 0.3585 0.3638 23,492 +0.00(+1.06%)
Mar 10, 2021 0.3620 0.3621 0.3600 0.3600 15,090 -0.01(-2.70%)
Mar 09, 2021 0.3596 0.3847 0.3596 0.3700 7,565 +0.02(+6.57%)
Mar 08, 2021 0.3282 0.3579 0.3201 0.3472 51,329 +0.02(+7.19%)
Mar 05, 2021 0.3134 0.3448 0.2998 0.3239 12,600 -0.01(-1.94%)
Mar 04, 2021 0.3123 0.3525 0.3123 0.3303 65,253 -0.01(-2.71%)
Mar 03, 2021 0.3641 0.3641 0.3393 0.3395 31,290 -0.03(-8.91%)
Mar 02, 2021 0.3482 0.3764 0.3468 0.3727 22,806 +0.02(+6.67%)
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.