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 (%)
Nov 30, 2005 0.1900 0.1900 0.1650 0.1800 172,290 -0.02(-10.00%)
Nov 29, 2005 0.2200 0.2200 0.1900 0.2000 251,539 -0.02(-9.09%)
Nov 28, 2005 0.2400 0.2400 0.2095 0.2200 93,000 -0.01(-4.35%)
Nov 25, 2005 0.2100 0.2500 0.2100 0.2300 95,100 +0.01(+4.55%)
Nov 23, 2005 0.2500 0.2500 0.2200 0.2200 81,720 -0.03(-12.00%)
Nov 22, 2005 0.2400 0.2500 0.2400 0.2500 6,000 +0.00(+0.00%)
Nov 21, 2005 0.2550 0.2700 0.2400 0.2500 147,000 -0.01(-3.85%)
Nov 18, 2005 0.2600 0.2900 0.2500 0.2600 351,750 -0.02(-7.14%)
Nov 17, 2005 0.2800 0.2800 0.2800 0.2800 9,201 +0.02(+5.66%)
Nov 16, 2005 0.2700 0.3000 0.2500 0.2650 121,533 -0.02(-5.36%)
Nov 15, 2005 0.3050 0.3050 0.2800 0.2800 25,300 -0.02(-6.67%)
Nov 14, 2005 0.3300 0.3300 0.3000 0.3000 50,700 -0.01(-3.23%)
Nov 11, 2005 0.3200 0.3300 0.3100 0.3100 148,200 -0.01(-3.13%)
Nov 10, 2005 0.3300 0.3300 0.3200 0.3200 70,000 -0.01(-3.03%)
Nov 09, 2005 0.3500 0.3500 0.3300 0.3300 27,300 -0.01(-2.94%)
Nov 08, 2005 0.4000 0.4000 0.3300 0.3400 234,500 -0.04(-10.53%)
Nov 07, 2005 0.4800 0.4800 0.3800 0.3800 238,100 -0.04(-9.52%)
Nov 04, 2005 0.4900 0.5000 0.4200 0.4200 90,950 -0.05(-10.64%)
Nov 03, 2005 0.5400 0.6500 0.4700 0.4700 127,456 -0.02(-4.08%)
Nov 02, 2005 0.4200 0.5900 0.4200 0.4900 379,750 +0.06(+13.95%)
Nov 01, 2005 0.4250 0.4600 0.4100 0.4300 51,470 +0.02(+3.61%)
Oct 31, 2005 0.4300 0.4400 0.4000 0.4150 183,655 +0.02(+5.06%)
Oct 28, 2005 0.3800 0.4500 0.3300 0.3950 492,176 +0.02(+3.95%)
Oct 27, 2005 0.3600 0.4500 0.3300 0.3800 339,920 +0.02(+5.56%)
Oct 26, 2005 0.3800 0.3800 0.3200 0.3600 40,300 +0.04(+12.50%)
Oct 25, 2005 0.3200 0.3500 0.2800 0.3200 66,190 +0.04(+14.29%)
Oct 24, 2005 0.2500 0.2900 0.2500 0.2800 36,200 +0.01(+3.70%)
Oct 21, 2005 0.3000 0.3000 0.2400 0.2700 61,198 +0.00(+0.00%)
Oct 20, 2005 0.2700 0.3000 0.2700 0.2700 83,000 -0.01(-3.57%)
Oct 19, 2005 0.3000 0.3300 0.2500 0.2800 108,164 -0.02(-6.67%)
Oct 18, 2005 0.3000 0.3000 0.2700 0.3000 93,750 -0.03(-9.09%)
Oct 17, 2005 0.3500 0.3800 0.2800 0.3300 101,550 -0.02(-5.71%)
Oct 14, 2005 0.3300 0.3500 0.3000 0.3500 83,000 +0.02(+6.06%)
Oct 13, 2005 0.3900 0.3900 0.3000 0.3300 115,585 -0.05(-13.16%)
Oct 12, 2005 0.3600 0.3900 0.3000 0.3800 227,033 +0.06(+18.75%)
Oct 11, 2005 0.2700 0.3500 0.2400 0.3200 228,800 +0.07(+28.00%)
Oct 10, 2005 0.3800 0.3800 0.2500 0.2500 290,355 -0.10(-29.58%)
Oct 07, 2005 0.3300 0.3800 0.3000 0.3550 150,500 -0.05(-11.25%)
Oct 06, 2005 0.4000 0.4100 0.3300 0.4000 179,250 -0.02(-4.76%)
Oct 05, 2005 0.4500 0.4700 0.4200 0.4200 116,450 +0.00(+0.00%)
Oct 04, 2005 0.5000 0.5000 0.4200 0.4200 106,350 +0.00(+0.00%)
Oct 03, 2005 0.4100 0.4800 0.4100 0.4200 231,196 +0.01(+2.44%)
Sep 30, 2005 0.4200 0.4200 0.3900 0.4100 71,350 +0.02(+5.13%)
Sep 29, 2005 0.4400 0.4700 0.3900 0.3900 219,490 -0.01(-2.50%)
Sep 28, 2005 0.3900 0.5000 0.3900 0.4000 200,000 +0.00(+0.00%)
Sep 27, 2005 0.4500 0.4500 0.3700 0.4000 79,100 +0.00(+0.00%)
Sep 26, 2005 0.5000 0.5200 0.3900 0.4000 231,000 -0.07(-14.89%)
Sep 23, 2005 0.4700 0.6000 0.3600 0.4700 210,680 +0.04(+9.30%)
Sep 22, 2005 0.4400 0.4500 0.3700 0.4300 26,870 +0.00(+0.00%)
Sep 21, 2005 0.4400 0.4800 0.4100 0.4300 228,620 -0.01(-1.15%)
Sep 20, 2005 0.3700 0.5100 0.3500 0.4350 284,146 +0.07(+17.57%)
Sep 19, 2005 0.4200 0.4400 0.3200 0.3700 141,900 -0.05(-11.90%)
Sep 16, 2005 0.4800 0.4800 0.4200 0.4200 109,600 -0.06(-12.50%)
Sep 15, 2005 0.5900 0.6000 0.4200 0.4800 407,215 -0.07(-12.73%)
Sep 14, 2005 0.6600 0.6700 0.5400 0.5500 146,320 -0.17(-23.61%)
Sep 13, 2005 0.6700 0.7500 0.6700 0.7200 40,500 +0.02(+2.86%)
Sep 12, 2005 0.7000 0.7500 0.6600 0.7000 35,200 +0.00(+0.00%)
Sep 09, 2005 0.6600 0.7200 0.6500 0.7000 63,300 -0.02(-2.78%)
Sep 08, 2005 0.7200 0.7500 0.7000 0.7200 22,000 -0.03(-4.00%)
Sep 07, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 06, 2005 0.7000 0.8000 0.6500 0.7500 51,000 +0.05(+7.14%)
Sep 02, 2005 0.7400 0.7400 0.6300 0.7000 99,728 -0.04(-5.41%)
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.