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

Black Dragon Resource Companies Inc (OP: BDGR )

N/A UNCHANGED
Last Price Updated: 9:54 AM EDT, Apr 12, 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 30, 2008 0.0630 0.0630 0.0600 0.0610 821,249 +0.00(+1.67%)
May 29, 2008 0.0550 0.0630 0.0530 0.0600 2,144,174 +0.01(+15.38%)
May 28, 2008 0.0520 0.0560 0.0500 0.0520 3,699,051 +0.00(+4.00%)
May 27, 2008 0.0470 0.0540 0.0450 0.0500 1,245,045 +0.00(+8.70%)
May 26, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.00(+0.00%)
May 23, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.01(+15.00%)
May 22, 2008 0.0440 0.0440 0.0390 0.0400 1,536,800 -0.00(-9.09%)
May 21, 2008 0.0500 0.0500 0.0440 0.0440 1,000,850 -0.01(-12.00%)
May 20, 2008 0.0500 0.0530 0.0500 0.0500 368,900 +0.00(+0.00%)
May 19, 2008 0.0580 0.0580 0.0500 0.0500 258,600 -0.00(-9.09%)
May 16, 2008 0.0560 0.0570 0.0520 0.0550 787,790 -0.00(-1.79%)
May 15, 2008 0.0520 0.0580 0.0520 0.0560 322,490 +0.00(+7.69%)
May 14, 2008 0.0600 0.0600 0.0500 0.0520 632,927 -0.01(-11.86%)
May 13, 2008 0.0630 0.0630 0.0510 0.0590 1,267,716 -0.00(-6.35%)
May 12, 2008 0.0500 0.0670 0.0480 0.0630 2,886,612 +0.01(+28.57%)
May 09, 2008 0.0500 0.0510 0.0450 0.0490 2,307,450 +0.00(+6.52%)
May 08, 2008 0.0450 0.0520 0.0400 0.0460 2,333,225 +0.01(+17.95%)
May 07, 2008 0.0400 0.0410 0.0370 0.0390 1,030,678 -0.00(-2.50%)
May 06, 2008 0.0400 0.0400 0.0390 0.0400 214,792 +0.00(+5.26%)
May 05, 2008 0.0385 0.0400 0.0350 0.0380 423,449 +0.00(+2.70%)
May 02, 2008 0.0380 0.0380 0.0350 0.0370 317,127 -0.00(-2.63%)
May 01, 2008 0.0400 0.0400 0.0370 0.0380 161,500 +0.00(+11.76%)
Apr 30, 2008 0.0330 0.0400 0.0330 0.0340 47,833 +0.00(+3.03%)
Apr 29, 2008 0.0320 0.0330 0.0300 0.0330 333,993 +0.00(+3.13%)
Apr 28, 2008 0.0350 0.0360 0.0320 0.0320 1,265,158 -0.00(-8.57%)
Apr 25, 2008 0.0360 0.0400 0.0340 0.0350 447,042 +0.00(+0.00%)
Apr 24, 2008 0.0360 0.0400 0.0350 0.0350 1,497,600 -0.00(-12.50%)
Apr 23, 2008 0.0390 0.0410 0.0360 0.0400 570,261 +0.00(+0.00%)
Apr 22, 2008 0.0450 0.0450 0.0380 0.0400 531,039 -0.00(-4.76%)
Apr 21, 2008 0.0450 0.0480 0.0420 0.0420 580,900 -0.00(-6.67%)
Apr 18, 2008 0.0450 0.0500 0.0430 0.0450 440,200 -0.00(-6.25%)
Apr 17, 2008 0.0480 0.0480 0.0425 0.0480 377,500 +0.00(+0.00%)
Apr 16, 2008 0.0415 0.0480 0.0415 0.0480 493,200 +0.00(+0.00%)
Apr 15, 2008 0.0450 0.0480 0.0400 0.0480 403,785 -0.00(-2.04%)
Apr 14, 2008 0.0480 0.0500 0.0470 0.0490 314,700 +0.00(+0.00%)
Apr 11, 2008 0.0420 0.0490 0.0420 0.0490 1,604,214 +0.01(+16.67%)
Apr 10, 2008 0.0420 0.0430 0.0400 0.0420 348,628 +0.00(+0.00%)
Apr 09, 2008 0.0440 0.0450 0.0410 0.0420 365,983 -0.00(-4.55%)
Apr 08, 2008 0.0480 0.0480 0.0430 0.0440 696,120 -0.00(-8.33%)
Apr 07, 2008 0.0450 0.0490 0.0450 0.0480 221,000 +0.00(+6.67%)
Apr 04, 2008 0.0490 0.0490 0.0440 0.0450 727,347 -0.00(-8.16%)
Apr 03, 2008 0.0510 0.0510 0.0420 0.0490 574,877 +0.00(+4.26%)
Apr 02, 2008 0.0500 0.0530 0.0410 0.0470 1,106,223 -0.00(-6.00%)
Apr 01, 2008 0.0420 0.0500 0.0400 0.0500 1,644,920 +0.01(+19.05%)
Mar 31, 2008 0.0310 0.0450 0.0310 0.0420 1,846,050 +0.01(+35.48%)
Mar 28, 2008 0.0310 0.0310 0.0300 0.0310 182,700 +0.00(+0.00%)
Mar 27, 2008 0.0310 0.0310 0.0300 0.0310 149,625 +0.00(+3.33%)
Mar 26, 2008 0.0310 0.0310 0.0290 0.0300 509,279 +0.00(+0.00%)
Mar 25, 2008 0.0300 0.0310 0.0300 0.0300 1,195,200 +0.00(+0.00%)
Mar 24, 2008 0.0300 0.0300 0.0280 0.0300 860,009 +0.00(+3.45%)
Mar 21, 2008 0.0310 0.0310 0.0285 0.0290 140,850 +0.00(+0.00%)
Mar 20, 2008 0.0310 0.0310 0.0285 0.0290 140,850 +0.00(+3.57%)
Mar 19, 2008 0.0280 0.0320 0.0280 0.0280 674,970 +0.00(+0.00%)
Mar 18, 2008 0.0300 0.0300 0.0280 0.0280 271,375 -0.00(-6.67%)
Mar 17, 2008 0.0300 0.0300 0.0300 0.0300 417,603 +0.00(+20.00%)
Mar 14, 2008 0.0290 0.0290 0.0250 0.0250 586,003 -0.00(-16.67%)
Mar 13, 2008 0.0300 0.0300 0.0270 0.0300 73,200 +0.00(+0.00%)
Mar 12, 2008 0.0290 0.0300 0.0260 0.0300 508,275 +0.00(+7.14%)
Mar 11, 2008 0.0320 0.0320 0.0280 0.0280 928,378 -0.00(-6.67%)
Mar 10, 2008 0.0310 0.0330 0.0300 0.0300 640,818 -0.00(-3.23%)
Mar 07, 2008 0.0310 0.0330 0.0310 0.0310 887,079 +0.00(+0.00%)
Mar 06, 2008 0.0340 0.0340 0.0310 0.0310 967,300 -0.00(-6.06%)
Mar 05, 2008 0.0320 0.0330 0.0280 0.0330 1,490,540 +0.00(+6.45%)
Mar 04, 2008 0.0300 0.0330 0.0300 0.0310 978,459 +0.00(+3.33%)
Mar 03, 2008 0.0300 0.0330 0.0290 0.0300 784,175 +0.00(+0.00%)
Feb 29, 2008 0.0300 0.0310 0.0290 0.0300 578,140 +0.00(+3.45%)
Feb 28, 2008 0.0310 0.0310 0.0280 0.0290 490,800 -0.00(-3.33%)
Feb 27, 2008 0.0320 0.0320 0.0279 0.0300 1,325,678 +0.00(+0.00%)
Feb 26, 2008 0.0300 0.0300 0.0260 0.0300 545,787 +0.00(+0.00%)
Feb 25, 2008 0.0300 0.0330 0.0300 0.0300 688,988 +0.00(+7.14%)
Feb 22, 2008 0.0260 0.0290 0.0260 0.0280 706,500 +0.00(+3.70%)
Feb 21, 2008 0.0330 0.0330 0.0230 0.0270 1,456,092 -0.01(-18.18%)
Feb 20, 2008 0.0270 0.0340 0.0270 0.0330 1,857,014 +0.01(+32.00%)
Feb 19, 2008 0.0300 0.0350 0.0250 0.0250 2,126,437 -0.00(-16.67%)
Feb 18, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 +0.00(+0.00%)
Feb 15, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 -0.01(-23.08%)
Feb 14, 2008 0.0420 0.0420 0.0380 0.0390 827,145 -0.00(-7.14%)
Feb 13, 2008 0.0450 0.0450 0.0400 0.0420 1,617,824 -0.00(-6.67%)
Feb 12, 2008 0.0470 0.0470 0.0420 0.0450 326,000 -0.00(-4.26%)
Feb 11, 2008 0.0470 0.0470 0.0430 0.0470 322,425 +0.00(+11.90%)
Feb 08, 2008 0.0500 0.0520 0.0410 0.0420 828,925 -0.00(-10.64%)
Feb 07, 2008 0.0430 0.0490 0.0430 0.0470 202,403 +0.00(+9.30%)
Feb 06, 2008 0.0490 0.0490 0.0420 0.0430 846,679 -0.01(-12.24%)
Feb 05, 2008 0.0535 0.0550 0.0490 0.0490 465,084 -0.00(-9.26%)
Feb 04, 2008 0.0500 0.0540 0.0500 0.0540 503,290 +0.01(+12.50%)
Feb 01, 2008 0.0470 0.0500 0.0450 0.0480 518,000 +0.00(+4.35%)
Jan 31, 2008 0.0510 0.0510 0.0450 0.0460 808,201 -0.00(-2.13%)
Jan 30, 2008 0.0500 0.0500 0.0470 0.0470 346,819 -0.00(-4.08%)
Jan 29, 2008 0.0470 0.0510 0.0470 0.0490 116,647 +0.00(+0.00%)
Jan 28, 2008 0.0570 0.0570 0.0460 0.0490 301,247 -0.01(-12.50%)
Jan 25, 2008 0.0500 0.0610 0.0500 0.0560 792,433 +0.01(+12.00%)
Jan 24, 2008 0.0450 0.0590 0.0450 0.0500 1,521,169 +0.01(+13.64%)
Jan 23, 2008 0.0400 0.0480 0.0400 0.0440 432,155 +0.00(+7.32%)
Jan 22, 2008 0.0430 0.0455 0.0380 0.0410 754,654 -0.00(-8.89%)
Jan 21, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 +0.00(+0.00%)
Jan 18, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 -0.01(-18.18%)
Jan 17, 2008 0.0630 0.0630 0.0475 0.0550 1,414,270 -0.00(-5.17%)
Jan 16, 2008 0.0430 0.0650 0.0410 0.0580 3,905,066 +0.02(+38.10%)
Jan 15, 2008 0.0450 0.0455 0.0370 0.0420 2,169,550 -0.00(-8.70%)
Jan 14, 2008 0.0600 0.0600 0.0445 0.0460 3,192,879 -0.01(-22.03%)
Jan 11, 2008 0.0700 0.0720 0.0550 0.0590 3,380,102 -0.01(-16.90%)
Jan 10, 2008 0.0765 0.0820 0.0680 0.0710 2,942,376 -0.01(-13.41%)
Jan 09, 2008 0.0920 0.0980 0.0720 0.0820 6,110,772 -0.01(-7.87%)
Jan 08, 2008 0.0850 0.0940 0.0710 0.0890 8,814,575 +0.02(+27.14%)
Jan 07, 2008 0.0770 0.0830 0.0660 0.0700 9,857,626 +0.01(+12.90%)
Jan 04, 2008 0.0410 0.0620 0.0410 0.0620 8,864,970 +0.02(+58.97%)
Jan 03, 2008 0.0240 0.0410 0.0230 0.0390 6,565,584 +0.02(+85.71%)
Jan 02, 2008 0.0210 0.0230 0.0200 0.0210 599,360 -0.00(-4.55%)
Jan 01, 2008 0.0210 0.0230 0.0190 0.0220 2,182,402 +0.00(+0.00%)
Dec 31, 2007 0.0210 0.0230 0.0190 0.0220 2,182,402 +0.00(+22.22%)
Dec 28, 2007 0.0190 0.0200 0.0160 0.0180 1,064,350 -0.00(-10.00%)
Dec 27, 2007 0.0190 0.0230 0.0180 0.0200 523,861 +0.00(+0.00%)
Dec 26, 2007 0.0260 0.0260 0.0200 0.0200 1,081,356 -0.00(-9.09%)
Dec 24, 2007 0.0230 0.0270 0.0210 0.0220 873,350 -0.00(-12.00%)
Dec 21, 2007 0.0240 0.0270 0.0230 0.0250 1,664,291 -0.00(-1.96%)
Dec 20, 2007 0.0230 0.0270 0.0230 0.0255 513,200 -0.00(-3.77%)
Dec 19, 2007 0.0230 0.0265 0.0220 0.0265 522,350 +0.00(+6.00%)
Dec 18, 2007 0.0250 0.0269 0.0210 0.0250 880,300 +0.00(+19.05%)
Dec 17, 2007 0.0220 0.0280 0.0200 0.0210 893,870 -0.00(-19.23%)
Dec 14, 2007 0.0175 0.0260 0.0175 0.0260 1,132,569 +0.01(+48.57%)
Dec 13, 2007 0.0170 0.0190 0.0170 0.0175 1,437,825 -0.00(-2.78%)
Dec 12, 2007 0.0180 0.0180 0.0170 0.0180 187,476 +0.00(+0.00%)
Dec 11, 2007 0.0180 0.0190 0.0180 0.0180 494,533 +0.00(+2.86%)
Dec 10, 2007 0.0150 0.0180 0.0150 0.0175 850,852 +0.00(+16.67%)
Dec 07, 2007 0.0150 0.0170 0.0100 0.0150 2,091,032 -0.00(-3.23%)
Dec 06, 2007 0.0180 0.0180 0.0140 0.0155 1,289,848 -0.00(-8.82%)
Dec 05, 2007 0.0135 0.0180 0.0125 0.0170 805,600 +0.00(+13.33%)
Dec 04, 2007 0.0210 0.0210 0.0150 0.0150 4,021,845 -0.01(-26.11%)
Dec 03, 2007 0.0225 0.0250 0.0200 0.0203 1,029,670 -0.01(-21.92%)
Nov 30, 2007 0.0270 0.0270 0.0240 0.0260 414,793 +0.00(+4.00%)
Nov 29, 2007 0.0270 0.0280 0.0250 0.0250 605,984 +0.00(+0.00%)
Nov 28, 2007 0.0190 0.0270 0.0190 0.0250 716,450 +0.01(+31.58%)
Nov 27, 2007 0.0195 0.0240 0.0190 0.0190 3,477,140 -0.00(-5.00%)
Nov 26, 2007 0.0250 0.0270 0.0195 0.0200 3,527,462 -0.01(-28.57%)
Nov 23, 2007 0.0290 0.0290 0.0280 0.0280 175,000 -0.00(-6.67%)
Nov 21, 2007 0.0300 0.0340 0.0300 0.0300 796,600 +0.00(+0.00%)
Nov 20, 2007 0.0320 0.0340 0.0300 0.0300 796,600 -0.00(-9.09%)
Nov 19, 2007 0.0360 0.0360 0.0310 0.0330 995,232 +0.00(+3.13%)
Nov 16, 2007 0.0320 0.0330 0.0280 0.0320 5,079,561 +0.00(+6.67%)
Nov 15, 2007 0.0300 0.0300 0.0280 0.0300 1,933,194 +0.00(+0.00%)
Nov 14, 2007 0.0300 0.0330 0.0250 0.0300 4,059,969 +0.00(+0.00%)
Nov 13, 2007 0.0340 0.0350 0.0300 0.0300 610,494 -0.01(-14.29%)
Nov 12, 2007 0.0360 0.0370 0.0340 0.0350 551,128 +0.00(+0.00%)
Nov 09, 2007 0.0390 0.0390 0.0350 0.0350 757,556 +0.00(+0.00%)
Nov 08, 2007 0.0350 0.0390 0.0350 0.0350 1,479,193 -0.00(-2.78%)
Nov 07, 2007 0.0390 0.0400 0.0360 0.0360 1,013,120 -0.00(-10.00%)
Nov 06, 2007 0.0400 0.0410 0.0380 0.0400 625,696 -0.00(-2.44%)
Nov 05, 2007 0.0400 0.0420 0.0400 0.0410 1,075,000 -0.00(-2.38%)
Nov 02, 2007 0.0430 0.0430 0.0400 0.0420 517,447 +0.00(+5.00%)
Nov 01, 2007 0.0400 0.0445 0.0390 0.0400 409,800 +0.00(+2.56%)
Oct 31, 2007 0.0410 0.0420 0.0340 0.0390 898,102 -0.00(-4.88%)
Oct 30, 2007 0.0360 0.0420 0.0360 0.0410 1,714,192 +0.01(+17.14%)
Oct 29, 2007 0.0330 0.0370 0.0330 0.0350 187,500 +0.00(+9.38%)
Oct 26, 2007 0.0380 0.0390 0.0320 0.0320 1,691,208 -0.00(-8.57%)
Oct 25, 2007 0.0400 0.0410 0.0300 0.0350 2,047,391 -0.00(-12.50%)
Oct 24, 2007 0.0380 0.0400 0.0380 0.0400 360,126 +0.00(+0.00%)
Oct 23, 2007 0.0460 0.0460 0.0375 0.0400 1,486,225 -0.01(-21.57%)
Oct 19, 2007 0.0500 0.0510 0.0470 0.0510 610,050 +0.00(+0.00%)
Oct 18, 2007 0.0500 0.0540 0.0470 0.0510 456,794 +0.00(+2.00%)
Oct 17, 2007 0.0560 0.0560 0.0470 0.0500 377,340 +0.00(+0.00%)
Oct 16, 2007 0.0400 0.0580 0.0400 0.0500 1,174,220 +0.01(+21.95%)
Oct 15, 2007 0.0410 0.0420 0.0380 0.0410 585,100 +0.00(+0.00%)
Oct 12, 2007 0.0410 0.0410 0.0370 0.0410 2,159,091 +0.00(+5.13%)
Oct 11, 2007 0.0330 0.0410 0.0330 0.0390 1,492,390 +0.01(+18.18%)
Oct 10, 2007 0.0300 0.0330 0.0290 0.0330 728,833 +0.00(+10.00%)
Oct 09, 2007 0.0330 0.0330 0.0290 0.0300 342,300 -0.00(-6.25%)
Oct 08, 2007 0.0300 0.0360 0.0280 0.0320 1,835,825 +0.00(+14.29%)
Oct 05, 2007 0.0240 0.0280 0.0210 0.0280 2,901,446 +0.00(+16.67%)
Oct 04, 2007 0.0270 0.0300 0.0240 0.0240 600,300 -0.00(-7.69%)
Oct 03, 2007 0.0300 0.0300 0.0260 0.0260 809,500 +0.00(+8.33%)
Oct 02, 2007 0.0310 0.0340 0.0200 0.0240 2,125,770 -0.01(-29.41%)
Oct 01, 2007 0.0370 0.0370 0.0320 0.0340 658,210 -0.00(-8.11%)
Sep 28, 2007 0.0425 0.0440 0.0320 0.0370 888,540 -0.01(-11.90%)
Sep 27, 2007 0.0220 0.0420 0.0200 0.0420 2,720,260 +0.02(+82.61%)
Sep 26, 2007 0.0250 0.0260 0.0190 0.0230 5,075,049 -0.00(-14.81%)
Sep 25, 2007 0.0350 0.0350 0.0270 0.0270 1,513,188 -0.01(-20.59%)
Sep 24, 2007 0.0330 0.0350 0.0330 0.0340 185,266 +0.00(+6.25%)
Sep 21, 2007 0.0360 0.0360 0.0310 0.0320 1,097,010 -0.00(-8.57%)
Sep 20, 2007 0.0400 0.0400 0.0310 0.0350 1,502,062 -0.01(-16.67%)
Sep 19, 2007 0.0380 0.0420 0.0350 0.0420 869,340 +0.00(+10.53%)
Sep 18, 2007 0.0400 0.0400 0.0370 0.0380 324,910 -0.00(-5.00%)
Sep 17, 2007 0.0370 0.0420 0.0370 0.0400 863,700 +0.00(+8.11%)
Sep 14, 2007 0.0470 0.0470 0.0370 0.0370 1,523,920 -0.01(-11.90%)
Sep 13, 2007 0.0480 0.0480 0.0420 0.0420 590,646 -0.01(-14.29%)
Sep 12, 2007 0.0415 0.0500 0.0410 0.0490 361,360 +0.01(+19.51%)
Sep 11, 2007 0.0440 0.0440 0.0410 0.0410 582,023 -0.00(-6.82%)
Sep 10, 2007 0.0450 0.0450 0.0420 0.0440 241,030 -0.00(-4.35%)
Sep 07, 2007 0.0480 0.0520 0.0450 0.0460 898,825 -0.00(-4.17%)
Sep 06, 2007 0.0480 0.0500 0.0400 0.0480 1,367,362 -0.00(-4.00%)
Sep 05, 2007 0.0500 0.0530 0.0480 0.0500 1,156,280 +0.00(+0.00%)
Sep 04, 2007 0.0550 0.0550 0.0500 0.0500 2,005,892 +0.00(+0.00%)
Aug 31, 2007 0.0480 0.0500 0.0480 0.0500 860,456 +0.00(+4.17%)
Aug 30, 2007 0.0520 0.0520 0.0480 0.0480 460,541 -0.00(-4.00%)
Aug 29, 2007 0.0500 0.0540 0.0500 0.0500 1,346,932 +0.00(+0.00%)
Aug 28, 2007 0.0600 0.0600 0.0500 0.0500 2,048,250 -0.01(-12.28%)
Aug 27, 2007 0.0570 0.0600 0.0550 0.0570 2,368,099 +0.00(+5.56%)
Aug 24, 2007 0.0560 0.0590 0.0500 0.0540 3,138,591 +0.00(+3.85%)
Aug 23, 2007 0.0440 0.0550 0.0440 0.0520 3,516,587 +0.01(+18.18%)
Aug 22, 2007 0.0450 0.0450 0.0400 0.0440 909,617 -0.00(-2.22%)
Aug 21, 2007 0.0490 0.0520 0.0440 0.0450 2,687,484 -0.00(-6.25%)
Aug 20, 2007 0.0520 0.0520 0.0470 0.0480 565,640 -0.00(-4.00%)
Aug 17, 2007 0.0500 0.0540 0.0450 0.0500 1,180,245 +0.00(+2.04%)
Aug 16, 2007 0.0540 0.0600 0.0490 0.0490 981,393 -0.00(-9.26%)
Aug 15, 2007 0.0560 0.0600 0.0540 0.0540 543,416 -0.01(-10.00%)
Aug 14, 2007 0.0590 0.0630 0.0540 0.0600 410,616 -0.00(-0.33%)
Aug 13, 2007 0.0670 0.0680 0.0560 0.0602 1,928,192 -0.00(-4.44%)
Aug 10, 2007 0.0440 0.0630 0.0440 0.0630 4,074,722 +0.02(+40.00%)
Aug 09, 2007 0.0440 0.0450 0.0380 0.0450 5,954,920 -0.00(-4.26%)
Aug 08, 2007 0.0550 0.0550 0.0455 0.0470 2,409,869 -0.01(-14.55%)
Aug 07, 2007 0.0550 0.0550 0.0490 0.0550 1,303,730 +0.00(+5.77%)
Aug 06, 2007 0.0550 0.0550 0.0500 0.0520 440,963 -0.00(-5.45%)
Aug 03, 2007 0.0540 0.0570 0.0530 0.0550 877,990 -0.00(-3.51%)
Aug 02, 2007 0.0580 0.0580 0.0550 0.0570 641,687 +0.00(+1.79%)
Aug 01, 2007 0.0600 0.0600 0.0550 0.0560 924,701 -0.00(-6.67%)
Jul 31, 2007 0.0620 0.0630 0.0570 0.0600 1,771,969 +0.00(+3.45%)
Jul 30, 2007 0.0635 0.0680 0.0570 0.0580 2,352,323 -0.01(-8.66%)
Jul 27, 2007 0.0600 0.0700 0.0600 0.0635 605,338 +0.00(+4.10%)
Jul 26, 2007 0.0620 0.0680 0.0600 0.0610 1,297,150 +0.00(+0.00%)
Jul 25, 2007 0.0570 0.0630 0.0560 0.0610 969,500 +0.01(+10.91%)
Jul 24, 2007 0.0650 0.0700 0.0520 0.0550 2,851,605 -0.01(-15.38%)
Jul 23, 2007 0.0750 0.0750 0.0640 0.0650 1,309,326 -0.01(-7.14%)
Jul 20, 2007 0.0720 0.0750 0.0680 0.0700 2,522,388 -0.00(-1.96%)
Jul 19, 2007 0.0850 0.0850 0.0640 0.0714 3,724,120 -0.00(-4.80%)
Jul 18, 2007 0.0890 0.0890 0.0720 0.0750 3,981,300 -0.01(-13.79%)
Jul 17, 2007 0.0960 0.1000 0.0810 0.0870 2,800,881 -0.01(-9.38%)
Jul 16, 2007 0.1100 0.1100 0.0900 0.0960 1,431,229 -0.01(-6.98%)
Jul 13, 2007 0.1100 0.1150 0.1032 0.1032 1,548,798 -0.00(-1.71%)
Jul 12, 2007 0.1100 0.1100 0.0950 0.1050 1,796,712 +0.00(+5.00%)
Jul 11, 2007 0.0850 0.1100 0.0840 0.1000 2,412,198 +0.02(+19.05%)
Jul 10, 2007 0.1300 0.1300 0.0840 0.0840 1,174,187 -0.03(-26.96%)
Jul 09, 2007 0.1200 0.1200 0.0950 0.1150 1,319,553 +0.01(+9.52%)
Jul 06, 2007 0.1000 0.1300 0.0900 0.1050 3,923,067 +0.02(+25.00%)
Jul 05, 2007 0.0580 0.0840 0.0570 0.0840 3,898,119 +0.03(+44.83%)
Jul 03, 2007 0.0570 0.0590 0.0560 0.0580 134,254 -0.00(-1.69%)
Jul 02, 2007 0.0590 0.0590 0.0550 0.0590 518,552 +0.00(+3.51%)
Jun 29, 2007 0.0550 0.0570 0.0510 0.0570 1,425,125 +0.00(+3.64%)
Jun 28, 2007 0.0580 0.0600 0.0530 0.0550 339,106 +0.00(+0.00%)
Jun 27, 2007 0.0600 0.0640 0.0532 0.0550 570,824 -0.01(-9.84%)
Jun 26, 2007 0.0700 0.0720 0.0560 0.0610 969,653 -0.01(-12.86%)
Jun 25, 2007 0.0800 0.0800 0.0700 0.0700 700,866 -0.01(-12.50%)
Jun 22, 2007 0.0790 0.0800 0.0750 0.0800 1,244,655 +0.00(+0.00%)
Jun 21, 2007 0.0840 0.0840 0.0760 0.0800 2,093,133 +0.00(+3.90%)
Jun 20, 2007 0.0850 0.0900 0.0750 0.0770 3,199,713 +0.01(+10.00%)
Jun 19, 2007 0.0500 0.0700 0.0490 0.0700 2,193,335 +0.02(+40.00%)
Jun 18, 2007 0.0500 0.0550 0.0480 0.0500 4,311,960 +0.00(+0.00%)
Jun 15, 2007 0.0600 0.0620 0.0410 0.0500 2,514,167 -0.01(-16.67%)
Jun 14, 2007 0.0650 0.0700 0.0400 0.0600 2,132,974 -0.01(-7.69%)
Jun 13, 2007 0.0750 0.0800 0.0650 0.0650 609,350 -0.01(-12.16%)
Jun 12, 2007 0.0865 0.0900 0.0700 0.0740 703,851 -0.02(-17.78%)
Jun 11, 2007 0.1000 0.1000 0.0840 0.0900 324,587 -0.01(-5.26%)
Jun 08, 2007 0.0950 0.1000 0.0900 0.0950 384,100 +0.00(+0.00%)
Jun 07, 2007 0.1050 0.1050 0.0900 0.0950 106,500 -0.01(-9.52%)
Jun 06, 2007 0.1000 0.1050 0.1000 0.1050 181,942 +0.00(+5.00%)
Jun 05, 2007 0.0985 0.1000 0.0960 0.1000 290,250 +0.00(+0.00%)
Jun 04, 2007 0.0960 0.1050 0.0960 0.1000 181,400 +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.