Skip to main content
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 (%)
Oct 31, 2006 0.4500 0.4700 0.4350 0.4500 540,110 +0.01(+2.27%)
Oct 30, 2006 0.4800 0.4800 0.4100 0.4400 326,550 -0.01(-2.22%)
Oct 27, 2006 0.4400 0.4600 0.4400 0.4500 100,800 +0.01(+2.27%)
Oct 26, 2006 0.4400 0.4800 0.4000 0.4400 382,335 +0.01(+2.33%)
Oct 25, 2006 0.4900 0.5000 0.4300 0.4300 298,335 -0.05(-10.42%)
Oct 24, 2006 0.4800 0.4900 0.4700 0.4800 172,459 +0.00(+0.00%)
Oct 23, 2006 0.5100 0.5200 0.4800 0.4800 138,110 -0.03(-5.88%)
Oct 20, 2006 0.3950 0.5300 0.3950 0.5100 662,083 +0.13(+34.21%)
Oct 19, 2006 0.4500 0.4700 0.3700 0.3800 1,403,762 -0.07(-15.56%)
Oct 18, 2006 0.4700 0.4800 0.4300 0.4500 1,001,621 -0.03(-6.25%)
Oct 17, 2006 0.4800 0.5100 0.4650 0.4800 209,865 -0.02(-4.00%)
Oct 16, 2006 0.5600 0.5700 0.4800 0.5000 369,722 -0.05(-9.09%)
Oct 13, 2006 0.5200 0.5700 0.5100 0.5500 105,650 +0.02(+3.77%)
Oct 12, 2006 0.5200 0.5400 0.5000 0.5300 198,542 -0.01(-1.85%)
Oct 11, 2006 0.5400 0.5400 0.4900 0.5400 219,727 +0.02(+3.85%)
Oct 10, 2006 0.5900 0.6100 0.5200 0.5200 485,489 -0.07(-11.86%)
Oct 09, 2006 0.6200 0.6200 0.5700 0.5900 244,800 -0.03(-4.84%)
Oct 06, 2006 0.6100 0.6200 0.5600 0.6200 570,600 +0.02(+3.33%)
Oct 05, 2006 0.6300 0.6400 0.5900 0.6000 329,340 +0.00(+0.00%)
Oct 04, 2006 0.6000 0.6400 0.6000 0.6000 264,808 +0.00(+0.00%)
Oct 03, 2006 0.6700 0.6700 0.5900 0.6000 313,863 -0.06(-9.09%)
Oct 02, 2006 0.7000 0.7000 0.6500 0.6600 97,950 -0.04(-5.71%)
Sep 29, 2006 0.7150 0.7150 0.6100 0.7000 437,150 -0.02(-2.10%)
Sep 28, 2006 0.7000 0.7500 0.6800 0.7150 262,855 +0.02(+2.88%)
Sep 27, 2006 0.6400 0.7150 0.6400 0.6950 395,626 +0.06(+10.32%)
Sep 26, 2006 0.5950 0.6300 0.5900 0.6300 138,915 +0.04(+6.78%)
Sep 25, 2006 0.6000 0.6000 0.5300 0.5900 796,384 -0.01(-1.67%)
Sep 22, 2006 0.5950 0.6000 0.5800 0.6000 306,367 +0.00(+0.00%)
Sep 21, 2006 0.6100 0.6100 0.5900 0.6000 206,920 +0.00(+0.00%)
Sep 20, 2006 0.6100 0.6400 0.5900 0.6000 526,326 -0.01(-0.83%)
Sep 19, 2006 0.7450 0.7450 0.5900 0.6050 1,318,270 -0.15(-19.33%)
Sep 18, 2006 0.7800 0.8000 0.7350 0.7500 244,779 -0.03(-3.85%)
Sep 15, 2006 0.7700 0.7950 0.7600 0.7800 168,256 +0.02(+1.96%)
Sep 14, 2006 0.7650 0.7700 0.7500 0.7650 247,752 +0.01(+0.66%)
Sep 13, 2006 0.7650 0.7900 0.7600 0.7600 173,630 +0.00(+0.00%)
Sep 12, 2006 0.7900 0.7900 0.7600 0.7600 141,346 -0.02(-2.56%)
Sep 11, 2006 0.7800 0.8100 0.7800 0.7800 216,810 +0.00(+0.00%)
Sep 08, 2006 0.9000 0.9000 0.7800 0.7800 409,278 -0.09(-10.34%)
Sep 07, 2006 0.8500 0.8900 0.7100 0.8700 634,081 +0.04(+4.82%)
Sep 06, 2006 0.9000 0.9300 0.8300 0.8300 397,225 -0.02(-2.35%)
Sep 05, 2006 1.000 1.070 0.8300 0.8500 877,867 -0.08(-8.60%)
Sep 01, 2006 0.7000 0.9400 0.7000 0.9300 975,070 +0.25(+36.76%)
Aug 31, 2006 0.6950 0.6950 0.6500 0.6800 122,000 +0.02(+3.03%)
Aug 30, 2006 0.6700 0.6850 0.6500 0.6600 122,965 +0.01(+1.54%)
Aug 29, 2006 0.6850 0.6850 0.6400 0.6500 501,731 +0.03(+4.84%)
Aug 28, 2006 0.6800 0.6800 0.6200 0.6200 165,429 -0.05(-7.12%)
Aug 25, 2006 0.6500 0.6900 0.6500 0.6675 316,372 +0.02(+2.69%)
Aug 24, 2006 0.6500 0.7300 0.6400 0.6500 1,139,581 +0.02(+3.17%)
Aug 23, 2006 0.6900 0.6900 0.6200 0.6300 690,447 -0.05(-7.35%)
Aug 22, 2006 0.7400 0.7400 0.6750 0.6800 408,349 -0.06(-8.11%)
Aug 21, 2006 0.7600 0.7600 0.7300 0.7400 88,520 -0.01(-1.33%)
Aug 18, 2006 0.7500 0.7700 0.7200 0.7500 233,490 +0.01(+1.35%)
Aug 17, 2006 0.7900 0.8000 0.7400 0.7400 189,973 -0.05(-6.33%)
Aug 16, 2006 0.8100 0.8100 0.7800 0.7900 229,418 -0.01(-1.25%)
Aug 15, 2006 0.8200 0.8300 0.7900 0.8000 151,605 +0.00(+0.00%)
Aug 14, 2006 0.8400 0.8800 0.8000 0.8000 197,326 -0.03(-3.61%)
Aug 11, 2006 0.8400 0.8400 0.7400 0.8300 402,771 -0.01(-1.19%)
Aug 10, 2006 0.8050 0.8400 0.8000 0.8400 162,805 +0.04(+5.00%)
Aug 09, 2006 0.7800 0.8100 0.7500 0.8000 190,718 +0.05(+6.67%)
Aug 08, 2006 0.7750 0.7800 0.7200 0.7500 268,408 -0.01(-1.32%)
Aug 07, 2006 0.8100 0.8100 0.7600 0.7600 280,147 -0.03(-3.80%)
Aug 04, 2006 0.7900 0.8575 0.7700 0.7900 322,500 +0.01(+1.28%)
Aug 03, 2006 0.8100 0.8100 0.7600 0.7800 113,858 -0.02(-2.50%)
Aug 02, 2006 0.7800 0.8200 0.7250 0.8000 702,602 +0.02(+2.56%)
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.