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, 2007 0.0270 0.0270 0.0240 0.0260 414,793 +0.00(+4.00%)
Nov 29, 2007 0.0270 0.0280 0.0250 0.0250 605,984 +0.00(+0.00%)
Nov 28, 2007 0.0190 0.0270 0.0190 0.0250 716,450 +0.01(+31.58%)
Nov 27, 2007 0.0195 0.0240 0.0190 0.0190 3,477,140 -0.00(-5.00%)
Nov 26, 2007 0.0250 0.0270 0.0195 0.0200 3,527,462 -0.01(-28.57%)
Nov 23, 2007 0.0290 0.0290 0.0280 0.0280 175,000 -0.00(-6.67%)
Nov 21, 2007 0.0300 0.0340 0.0300 0.0300 796,600 +0.00(+0.00%)
Nov 20, 2007 0.0320 0.0340 0.0300 0.0300 796,600 -0.00(-9.09%)
Nov 19, 2007 0.0360 0.0360 0.0310 0.0330 995,232 +0.00(+3.13%)
Nov 16, 2007 0.0320 0.0330 0.0280 0.0320 5,079,561 +0.00(+6.67%)
Nov 15, 2007 0.0300 0.0300 0.0280 0.0300 1,933,194 +0.00(+0.00%)
Nov 14, 2007 0.0300 0.0330 0.0250 0.0300 4,059,969 +0.00(+0.00%)
Nov 13, 2007 0.0340 0.0350 0.0300 0.0300 610,494 -0.01(-14.29%)
Nov 12, 2007 0.0360 0.0370 0.0340 0.0350 551,128 +0.00(+0.00%)
Nov 09, 2007 0.0390 0.0390 0.0350 0.0350 757,556 +0.00(+0.00%)
Nov 08, 2007 0.0350 0.0390 0.0350 0.0350 1,479,193 -0.00(-2.78%)
Nov 07, 2007 0.0390 0.0400 0.0360 0.0360 1,013,120 -0.00(-10.00%)
Nov 06, 2007 0.0400 0.0410 0.0380 0.0400 625,696 -0.00(-2.44%)
Nov 05, 2007 0.0400 0.0420 0.0400 0.0410 1,075,000 -0.00(-2.38%)
Nov 02, 2007 0.0430 0.0430 0.0400 0.0420 517,447 +0.00(+5.00%)
Nov 01, 2007 0.0400 0.0445 0.0390 0.0400 409,800 +0.00(+2.56%)
Oct 31, 2007 0.0410 0.0420 0.0340 0.0390 898,102 -0.00(-4.88%)
Oct 30, 2007 0.0360 0.0420 0.0360 0.0410 1,714,192 +0.01(+17.14%)
Oct 29, 2007 0.0330 0.0370 0.0330 0.0350 187,500 +0.00(+9.38%)
Oct 26, 2007 0.0380 0.0390 0.0320 0.0320 1,691,208 -0.00(-8.57%)
Oct 25, 2007 0.0400 0.0410 0.0300 0.0350 2,047,391 -0.00(-12.50%)
Oct 24, 2007 0.0380 0.0400 0.0380 0.0400 360,126 +0.00(+0.00%)
Oct 23, 2007 0.0460 0.0460 0.0375 0.0400 1,486,225 -0.01(-21.57%)
Oct 19, 2007 0.0500 0.0510 0.0470 0.0510 610,050 +0.00(+0.00%)
Oct 18, 2007 0.0500 0.0540 0.0470 0.0510 456,794 +0.00(+2.00%)
Oct 17, 2007 0.0560 0.0560 0.0470 0.0500 377,340 +0.00(+0.00%)
Oct 16, 2007 0.0400 0.0580 0.0400 0.0500 1,174,220 +0.01(+21.95%)
Oct 15, 2007 0.0410 0.0420 0.0380 0.0410 585,100 +0.00(+0.00%)
Oct 12, 2007 0.0410 0.0410 0.0370 0.0410 2,159,091 +0.00(+5.13%)
Oct 11, 2007 0.0330 0.0410 0.0330 0.0390 1,492,390 +0.01(+18.18%)
Oct 10, 2007 0.0300 0.0330 0.0290 0.0330 728,833 +0.00(+10.00%)
Oct 09, 2007 0.0330 0.0330 0.0290 0.0300 342,300 -0.00(-6.25%)
Oct 08, 2007 0.0300 0.0360 0.0280 0.0320 1,835,825 +0.00(+14.29%)
Oct 05, 2007 0.0240 0.0280 0.0210 0.0280 2,901,446 +0.00(+16.67%)
Oct 04, 2007 0.0270 0.0300 0.0240 0.0240 600,300 -0.00(-7.69%)
Oct 03, 2007 0.0300 0.0300 0.0260 0.0260 809,500 +0.00(+8.33%)
Oct 02, 2007 0.0310 0.0340 0.0200 0.0240 2,125,770 -0.01(-29.41%)
Oct 01, 2007 0.0370 0.0370 0.0320 0.0340 658,210 -0.00(-8.11%)
Sep 28, 2007 0.0425 0.0440 0.0320 0.0370 888,540 -0.01(-11.90%)
Sep 27, 2007 0.0220 0.0420 0.0200 0.0420 2,720,260 +0.02(+82.61%)
Sep 26, 2007 0.0250 0.0260 0.0190 0.0230 5,075,049 -0.00(-14.81%)
Sep 25, 2007 0.0350 0.0350 0.0270 0.0270 1,513,188 -0.01(-20.59%)
Sep 24, 2007 0.0330 0.0350 0.0330 0.0340 185,266 +0.00(+6.25%)
Sep 21, 2007 0.0360 0.0360 0.0310 0.0320 1,097,010 -0.00(-8.57%)
Sep 20, 2007 0.0400 0.0400 0.0310 0.0350 1,502,062 -0.01(-16.67%)
Sep 19, 2007 0.0380 0.0420 0.0350 0.0420 869,340 +0.00(+10.53%)
Sep 18, 2007 0.0400 0.0400 0.0370 0.0380 324,910 -0.00(-5.00%)
Sep 17, 2007 0.0370 0.0420 0.0370 0.0400 863,700 +0.00(+8.11%)
Sep 14, 2007 0.0470 0.0470 0.0370 0.0370 1,523,920 -0.01(-11.90%)
Sep 13, 2007 0.0480 0.0480 0.0420 0.0420 590,646 -0.01(-14.29%)
Sep 12, 2007 0.0415 0.0500 0.0410 0.0490 361,360 +0.01(+19.51%)
Sep 11, 2007 0.0440 0.0440 0.0410 0.0410 582,023 -0.00(-6.82%)
Sep 10, 2007 0.0450 0.0450 0.0420 0.0440 241,030 -0.00(-4.35%)
Sep 07, 2007 0.0480 0.0520 0.0450 0.0460 898,825 -0.00(-4.17%)
Sep 06, 2007 0.0480 0.0500 0.0400 0.0480 1,367,362 -0.00(-4.00%)
Sep 05, 2007 0.0500 0.0530 0.0480 0.0500 1,156,280 +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.