Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 9:30 AM EDT, May 23, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.