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

Black Dragon Resource Companies Inc (OP: BDGR )

0.0001 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%)
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.