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 28, 2010 0.0006 0.0006 0.0005 0.0006 29,125,680 +0.00(+0.00%)
May 27, 2010 0.0004 0.0006 0.0004 0.0006 80,603,048 +0.00(+20.00%)
May 26, 2010 0.0005 0.0006 0.0004 0.0005 115,454,136 +0.00(+0.00%)
May 25, 2010 0.0004 0.0006 0.0004 0.0005 75,904,672 +0.00(+0.00%)
May 24, 2010 0.0006 0.0007 0.0004 0.0005 163,439,776 -0.00(-16.67%)
May 21, 2010 0.0008 0.0008 0.0005 0.0006 93,489,520 -0.00(-14.29%)
May 20, 2010 0.0007 0.0008 0.0006 0.0007 68,817,760 -0.00(-12.50%)
May 19, 2010 0.0007 0.0009 0.0007 0.0008 55,661,676 +0.00(+0.00%)
May 18, 2010 0.0009 0.0009 0.0008 0.0008 34,283,168 +0.00(+0.00%)
May 17, 2010 0.0008 0.0008 0.0007 0.0008 11,489,926 +0.00(+0.00%)
May 14, 2010 0.0009 0.0009 0.0007 0.0008 14,682,358 -0.00(-11.11%)
May 13, 2010 0.0009 0.0009 0.0007 0.0009 22,179,776 +0.00(+0.00%)
May 12, 2010 0.0010 0.0010 0.0007 0.0009 34,404,472 -0.00(-10.00%)
May 11, 2010 0.0009 0.0010 0.0009 0.0010 44,174,744 +0.00(+0.00%)
May 10, 2010 0.0008 0.0010 0.0007 0.0010 59,335,664 +0.00(+42.86%)
May 07, 2010 0.0007 0.0009 0.0006 0.0007 83,010,936 +0.00(+0.00%)
May 06, 2010 0.0010 0.0010 0.0007 0.0007 51,898,040 -0.00(-12.50%)
May 05, 2010 0.0010 0.0010 0.0008 0.0008 41,539,484 -0.00(-20.00%)
May 04, 2010 0.0011 0.0012 0.0009 0.0010 58,079,200 +0.00(+0.00%)
May 03, 2010 0.0014 0.0014 0.0010 0.0010 64,254,664 -0.00(-9.09%)
Apr 30, 2010 0.0014 0.0014 0.0011 0.0011 72,506,568 -0.00(-15.38%)
Apr 29, 2010 0.0013 0.0014 0.0013 0.0013 17,894,216 -0.00(-7.14%)
Apr 28, 2010 0.0014 0.0014 0.0013 0.0014 4,396,999 +0.00(+0.00%)
Apr 27, 2010 0.0015 0.0015 0.0013 0.0014 5,777,289 +0.00(+0.00%)
Apr 26, 2010 0.0015 0.0015 0.0013 0.0014 9,354,573 -0.00(-6.67%)
Apr 23, 2010 0.0014 0.0015 0.0013 0.0015 11,039,793 +0.00(+7.14%)
Apr 22, 2010 0.0015 0.0015 0.0013 0.0014 13,564,197 -0.00(-6.67%)
Apr 21, 2010 0.0012 0.0015 0.0012 0.0015 27,147,838 +0.00(+15.38%)
Apr 20, 2010 0.0013 0.0016 0.0011 0.0013 55,690,192 +0.00(+0.00%)
Apr 19, 2010 0.0016 0.0016 0.0012 0.0013 75,567,568 -0.00(-7.14%)
Apr 16, 2010 0.0015 0.0016 0.0013 0.0014 77,132,904 +0.00(+0.00%)
Apr 15, 2010 0.0018 0.0018 0.0014 0.0014 113,512,264 -0.00(-17.65%)
Apr 14, 2010 0.0018 0.0018 0.0017 0.0017 12,172,673 +0.00(+0.00%)
Apr 13, 2010 0.0018 0.0018 0.0016 0.0017 25,631,244 -0.00(-5.56%)
Apr 12, 2010 0.0018 0.0018 0.0016 0.0018 17,597,728 +0.00(+0.00%)
Apr 09, 2010 0.0018 0.0018 0.0017 0.0018 28,149,200 +0.00(+5.88%)
Apr 08, 2010 0.0016 0.0019 0.0016 0.0017 24,744,536 +0.00(+13.33%)
Apr 07, 2010 0.0017 0.0018 0.0015 0.0015 36,115,024 -0.00(-6.25%)
Apr 06, 2010 0.0016 0.0020 0.0015 0.0016 68,117,992 +0.00(+6.67%)
Apr 05, 2010 0.0020 0.0020 0.0015 0.0015 51,169,752 -0.00(-6.25%)
Apr 01, 2010 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Mar 31, 2010 0.0019 0.0019 0.0017 0.0018 9,645,964 +0.00(+5.88%)
Mar 30, 2010 0.0020 0.0020 0.0017 0.0017 21,438,552 -0.00(-10.53%)
Mar 29, 2010 0.0025 0.0025 0.0018 0.0019 43,952,636 -0.00(-20.83%)
Mar 26, 2010 0.0029 0.0032 0.0022 0.0024 47,660,332 -0.00(-4.00%)
Mar 25, 2010 0.0018 0.0025 0.0017 0.0025 96,373,632 +0.00(+47.06%)
Mar 24, 2010 0.0016 0.0018 0.0016 0.0017 24,230,328 +0.00(+6.25%)
Mar 23, 2010 0.0018 0.0018 0.0016 0.0016 16,158,224 -0.00(-5.88%)
Mar 22, 2010 0.0019 0.0019 0.0017 0.0017 7,305,584 -0.00(-10.53%)
Mar 19, 2010 0.0019 0.0019 0.0017 0.0019 30,424,060 +0.00(+0.00%)
Mar 18, 2010 0.0018 0.0019 0.0016 0.0019 13,414,724 +0.00(+5.56%)
Mar 17, 2010 0.0018 0.0018 0.0016 0.0018 12,048,658 +0.00(+0.00%)
Mar 16, 2010 0.0019 0.0019 0.0016 0.0018 25,947,516 -0.00(-5.26%)
Mar 15, 2010 0.0019 0.0019 0.0018 0.0019 23,535,082 +0.00(+0.00%)
Mar 12, 2010 0.0020 0.0020 0.0019 0.0019 23,274,988 -0.00(-5.00%)
Mar 11, 2010 0.0023 0.0023 0.0019 0.0020 16,585,957 -0.00(-4.76%)
Mar 10, 2010 0.0023 0.0023 0.0020 0.0021 25,960,516 +0.00(+0.00%)
Mar 09, 2010 0.0019 0.0022 0.0018 0.0021 52,286,052 +0.00(+10.53%)
Mar 08, 2010 0.0020 0.0021 0.0018 0.0019 38,960,204 -0.00(-5.00%)
Mar 05, 2010 0.0022 0.0022 0.0018 0.0020 18,581,862 +0.00(+11.11%)
Mar 04, 2010 0.0018 0.0019 0.0017 0.0018 31,535,030 +0.00(+0.00%)
Mar 03, 2010 0.0018 0.0019 0.0017 0.0018 8,481,450 +0.00(+0.00%)
Mar 02, 2010 0.0019 0.0020 0.0016 0.0018 9,482,554 +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.