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 (%)
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%)
Jun 01, 2007 0.1000 0.1100 0.0960 0.1000 299,431 +0.00(+0.00%)
May 31, 2007 0.1050 0.1050 0.0980 0.1000 743,748 -0.01(-9.09%)
May 30, 2007 0.1100 0.1100 0.1050 0.1100 44,447 +0.01(+4.76%)
May 29, 2007 0.1250 0.1250 0.1050 0.1050 311,250 -0.02(-16.00%)
May 25, 2007 0.1100 0.1250 0.1100 0.1250 999,828 +0.02(+19.05%)
May 24, 2007 0.0925 0.1050 0.0850 0.1050 1,883,683 +0.00(+5.00%)
May 23, 2007 0.1350 0.1350 0.0910 0.1000 1,569,606 -0.04(-25.93%)
May 22, 2007 0.1350 0.1400 0.1300 0.1350 192,650 -0.01(-3.57%)
May 21, 2007 0.1400 0.1400 0.1350 0.1400 110,170 +0.00(+0.00%)
May 18, 2007 0.1350 0.1400 0.1350 0.1400 357,468 +0.00(+0.00%)
May 17, 2007 0.1400 0.1450 0.1350 0.1400 110,505 +0.00(+0.00%)
May 16, 2007 0.1400 0.1450 0.1350 0.1400 104,300 +0.00(+0.00%)
May 15, 2007 0.1400 0.1450 0.1350 0.1400 125,600 +0.00(+0.00%)
May 14, 2007 0.1400 0.1480 0.1400 0.1400 398,100 +0.00(+0.00%)
May 11, 2007 0.1400 0.1500 0.1350 0.1400 699,300 -0.00(-3.45%)
May 10, 2007 0.1500 0.1500 0.1350 0.1450 2,136,083 -0.01(-3.33%)
May 09, 2007 0.1450 0.1550 0.1400 0.1500 1,237,930 +0.01(+7.14%)
May 08, 2007 0.1450 0.1450 0.1400 0.1400 170,870 +0.00(+0.00%)
May 07, 2007 0.1450 0.1450 0.1400 0.1400 30,725 -0.00(-3.45%)
May 04, 2007 0.1350 0.1450 0.1350 0.1450 213,600 +0.01(+7.41%)
May 03, 2007 0.1400 0.1400 0.1350 0.1350 265,614 +0.00(+0.00%)
May 02, 2007 0.1500 0.1500 0.1350 0.1350 703,090 -0.01(-6.90%)
May 01, 2007 0.1600 0.1600 0.1400 0.1450 319,619 -0.01(-6.45%)
Apr 30, 2007 0.1600 0.1650 0.1500 0.1550 597,633 +0.00(+0.00%)
Apr 27, 2007 0.1550 0.1600 0.1500 0.1550 393,270 +0.00(+0.00%)
Apr 26, 2007 0.1400 0.1600 0.1400 0.1550 780,525 +0.01(+10.71%)
Apr 25, 2007 0.1500 0.1500 0.1400 0.1400 191,580 -0.01(-6.67%)
Apr 24, 2007 0.1500 0.1550 0.1400 0.1500 86,900 +0.00(+0.00%)
Apr 23, 2007 0.1550 0.1550 0.1500 0.1500 113,596 +0.00(+0.00%)
Apr 20, 2007 0.1600 0.1600 0.1500 0.1500 128,477 -0.01(-3.23%)
Apr 19, 2007 0.1450 0.1550 0.1400 0.1550 409,375 +0.01(+6.90%)
Apr 18, 2007 0.1400 0.1450 0.1400 0.1450 250,700 +0.00(+0.69%)
Apr 17, 2007 0.1400 0.1500 0.1400 0.1440 381,100 +0.00(+2.86%)
Apr 16, 2007 0.1450 0.1500 0.1400 0.1400 93,900 -0.00(-3.45%)
Apr 13, 2007 0.1500 0.1500 0.1400 0.1450 142,933 -0.01(-3.33%)
Apr 12, 2007 0.1400 0.1500 0.1350 0.1500 214,173 +0.01(+7.14%)
Apr 11, 2007 0.1300 0.1450 0.1300 0.1400 174,300 +0.00(+0.00%)
Apr 10, 2007 0.1450 0.1500 0.1300 0.1400 364,950 -0.00(-3.45%)
Apr 09, 2007 0.1550 0.1600 0.1450 0.1450 720,480 -0.02(-9.38%)
Apr 05, 2007 0.1600 0.1650 0.1550 0.1600 118,885 +0.00(+0.00%)
Apr 04, 2007 0.1600 0.1650 0.1500 0.1600 544,555 -0.01(-3.03%)
Apr 03, 2007 0.1600 0.1700 0.1550 0.1650 454,586 +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.