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 (%)
Aug 29, 2008 0.0280 0.0280 0.0260 0.0260 51,100 -0.00(-3.70%)
Aug 28, 2008 0.0270 0.0290 0.0270 0.0270 74,147 -0.00(-3.57%)
Aug 27, 2008 0.0280 0.0290 0.0270 0.0280 370,000 +0.00(+0.00%)
Aug 26, 2008 0.0270 0.0290 0.0270 0.0280 276,200 -0.00(-3.45%)
Aug 25, 2008 0.0300 0.0300 0.0290 0.0290 157,000 -0.00(-3.33%)
Aug 22, 2008 0.0310 0.0350 0.0250 0.0300 2,306,072 -0.00(-3.23%)
Aug 21, 2008 0.0310 0.0340 0.0300 0.0310 1,303,589 -0.00(-11.43%)
Aug 20, 2008 0.0310 0.0350 0.0310 0.0350 755,150 +0.00(+2.94%)
Aug 19, 2008 0.0380 0.0380 0.0300 0.0340 1,790,000 -0.01(-15.00%)
Aug 18, 2008 0.0350 0.0400 0.0350 0.0400 32,158 +0.00(+2.56%)
Aug 15, 2008 0.0370 0.0390 0.0360 0.0390 464,000 +0.00(+8.33%)
Aug 14, 2008 0.0395 0.0400 0.0360 0.0360 618,050 -0.00(-8.86%)
Aug 13, 2008 0.0400 0.0400 0.0390 0.0395 302,920 -0.00(-1.25%)
Aug 12, 2008 0.0390 0.0400 0.0380 0.0400 666,052 +0.00(+0.00%)
Aug 11, 2008 0.0400 0.0400 0.0380 0.0400 458,000 +0.00(+0.00%)
Aug 08, 2008 0.0450 0.0450 0.0380 0.0400 1,487,915 +0.00(+0.00%)
Aug 07, 2008 0.0370 0.0420 0.0360 0.0400 1,466,089 +0.00(+5.26%)
Aug 06, 2008 0.0380 0.0380 0.0360 0.0380 820,712 -0.00(-2.56%)
Aug 05, 2008 0.0360 0.0390 0.0360 0.0390 299,600 +0.00(+2.63%)
Aug 04, 2008 0.0400 0.0400 0.0360 0.0380 728,000 +0.00(+0.00%)
Aug 01, 2008 0.0380 0.0400 0.0380 0.0380 391,500 +0.00(+0.00%)
Jul 31, 2008 0.0430 0.0430 0.0350 0.0380 394,289 -0.00(-9.52%)
Jul 30, 2008 0.0380 0.0420 0.0350 0.0420 892,468 +0.01(+31.25%)
Jul 29, 2008 0.0320 0.0370 0.0280 0.0320 2,650,435 -0.00(-13.51%)
Jul 28, 2008 0.0390 0.0390 0.0340 0.0370 661,900 -0.00(-7.50%)
Jul 25, 2008 0.0420 0.0430 0.0340 0.0400 1,875,629 -0.00(-6.98%)
Jul 24, 2008 0.0420 0.0440 0.0400 0.0430 1,004,700 +0.00(+2.38%)
Jul 23, 2008 0.0450 0.0460 0.0420 0.0420 1,166,700 -0.00(-6.67%)
Jul 22, 2008 0.0500 0.0500 0.0420 0.0450 1,686,322 -0.01(-10.00%)
Jul 21, 2008 0.0510 0.0520 0.0470 0.0500 806,160 -0.00(-3.85%)
Jul 18, 2008 0.0500 0.0530 0.0500 0.0520 144,444 +0.00(+4.00%)
Jul 17, 2008 0.0530 0.0530 0.0480 0.0500 947,400 -0.00(-2.34%)
Jul 16, 2008 0.0580 0.0600 0.0470 0.0512 1,599,680 -0.01(-14.67%)
Jul 15, 2008 0.0515 0.0630 0.0480 0.0600 5,838,322 +0.01(+20.00%)
Jul 14, 2008 0.0500 0.0510 0.0450 0.0500 1,503,025 +0.00(+0.00%)
Jul 11, 2008 0.0510 0.0520 0.0420 0.0500 393,900 +0.00(+0.00%)
Jul 10, 2008 0.0500 0.0500 0.0450 0.0500 642,700 +0.00(+0.00%)
Jul 09, 2008 0.0400 0.0540 0.0400 0.0500 1,160,515 +0.01(+35.14%)
Jul 08, 2008 0.0455 0.0480 0.0350 0.0370 1,815,123 -0.01(-26.00%)
Jul 07, 2008 0.0500 0.0510 0.0490 0.0500 272,770 +0.00(+0.00%)
Jul 04, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 03, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 02, 2008 0.0500 0.0510 0.0490 0.0500 868,500 +0.00(+0.00%)
Jul 01, 2008 0.0470 0.0500 0.0440 0.0500 202,050 +0.00(+0.00%)
Jun 30, 2008 0.0500 0.0520 0.0500 0.0500 1,322,644 +0.00(+0.00%)
Jun 27, 2008 0.0470 0.0520 0.0440 0.0500 1,539,939 +0.01(+11.11%)
Jun 26, 2008 0.0470 0.0480 0.0440 0.0450 712,582 -0.00(-2.17%)
Jun 25, 2008 0.0460 0.0480 0.0450 0.0460 171,896 +0.00(+2.22%)
Jun 24, 2008 0.0500 0.0500 0.0450 0.0450 237,027 -0.00(-8.16%)
Jun 23, 2008 0.0500 0.0510 0.0470 0.0490 807,336 +0.00(+2.08%)
Jun 20, 2008 0.0500 0.0510 0.0450 0.0480 557,700 -0.00(-4.00%)
Jun 19, 2008 0.0525 0.0530 0.0500 0.0500 414,489 +0.00(+0.00%)
Jun 18, 2008 0.0420 0.0500 0.0420 0.0500 1,116,421 +0.01(+11.11%)
Jun 17, 2008 0.0470 0.0470 0.0450 0.0450 267,490 -0.00(-2.17%)
Jun 16, 2008 0.0450 0.0500 0.0450 0.0460 86,980 +0.00(+2.22%)
Jun 13, 2008 0.0450 0.0450 0.0420 0.0450 126,420 +0.00(+0.00%)
Jun 12, 2008 0.0450 0.0480 0.0450 0.0450 284,000 +0.00(+2.27%)
Jun 11, 2008 0.0450 0.0500 0.0440 0.0440 387,315 +0.00(+0.00%)
Jun 10, 2008 0.0480 0.0500 0.0440 0.0440 605,050 +0.00(+10.00%)
Jun 09, 2008 0.0460 0.0480 0.0400 0.0400 871,150 -0.01(-16.67%)
Jun 06, 2008 0.0500 0.0510 0.0480 0.0480 453,460 -0.00(-4.00%)
Jun 05, 2008 0.0500 0.0590 0.0500 0.0500 521,700 +0.00(+0.00%)
Jun 04, 2008 0.0480 0.0500 0.0460 0.0500 277,880 +0.00(+4.17%)
Jun 03, 2008 0.0550 0.0550 0.0450 0.0480 389,317 -0.01(-17.24%)
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.