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 28, 2008 0.0030 0.0031 0.0030 0.0031 300,000 +0.00(+40.91%)
Nov 26, 2008 0.0021 0.0031 0.0021 0.0022 297,000 +0.00(+4.76%)
Nov 25, 2008 0.0030 0.0030 0.0020 0.0021 803,800 -0.00(-30.00%)
Nov 24, 2008 0.0039 0.0039 0.0030 0.0030 318,000 -0.00(-21.05%)
Nov 21, 2008 0.0035 0.0038 0.0025 0.0038 480,916 -0.00(-2.56%)
Nov 20, 2008 0.0038 0.0039 0.0035 0.0039 170,000 -0.00(-2.50%)
Nov 19, 2008 0.0040 0.0040 0.0038 0.0040 4,494,400 +0.00(+0.00%)
Nov 18, 2008 0.0040 0.0045 0.0040 0.0040 1,020,000 +0.00(+0.00%)
Nov 17, 2008 0.0045 0.0045 0.0030 0.0040 1,568,555 -0.00(-11.11%)
Nov 14, 2008 0.0055 0.0055 0.0045 0.0045 239,000 +0.00(+0.00%)
Nov 13, 2008 0.0055 0.0055 0.0045 0.0045 60,000 -0.00(-10.00%)
Nov 12, 2008 0.0050 0.0050 0.0050 0.0050 183,000 +0.00(+0.00%)
Nov 11, 2008 0.0060 0.0060 0.0050 0.0050 537,000 -0.00(-13.79%)
Nov 10, 2008 0.0050 0.0060 0.0050 0.0058 3,059,044 +0.00(+16.00%)
Nov 07, 2008 0.0060 0.0070 0.0050 0.0050 214,167 +0.00(+0.00%)
Nov 06, 2008 0.0060 0.0060 0.0050 0.0050 423,667 +0.00(+0.00%)
Nov 05, 2008 0.0070 0.0075 0.0040 0.0050 219,999 -0.00(-28.57%)
Nov 04, 2008 0.0070 0.0080 0.0040 0.0070 994,191 -0.00(-12.50%)
Nov 03, 2008 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 31, 2008 0.0085 0.0085 0.0080 0.0080 236,000 +0.00(+0.00%)
Oct 30, 2008 0.0080 0.0085 0.0080 0.0080 247,700 -0.00(-4.76%)
Oct 29, 2008 0.0080 0.0090 0.0080 0.0084 904,000 +0.00(+5.00%)
Oct 28, 2008 0.0095 0.0095 0.0080 0.0080 1,099,209 -0.00(-15.79%)
Oct 27, 2008 0.0100 0.0100 0.0080 0.0095 190,001 +0.00(+11.76%)
Oct 24, 2008 0.0080 0.0090 0.0080 0.0085 402,100 +0.00(+6.25%)
Oct 23, 2008 0.0080 0.0090 0.0080 0.0080 504,600 -0.00(-3.61%)
Oct 22, 2008 0.0100 0.0100 0.0080 0.0083 88,500 -0.00(-7.78%)
Oct 21, 2008 0.0090 0.0100 0.0080 0.0090 188,966 +0.00(+1.12%)
Oct 20, 2008 0.0100 0.0110 0.0070 0.0089 425,600 -0.00(-11.00%)
Oct 17, 2008 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Oct 16, 2008 0.0100 0.0110 0.0100 0.0100 140,557 +0.00(+11.11%)
Oct 15, 2008 0.0070 0.0100 0.0070 0.0090 1,258,500 +0.00(+28.57%)
Oct 14, 2008 0.0075 0.0100 0.0070 0.0070 1,300,200 -0.00(-30.00%)
Oct 13, 2008 0.0100 0.0105 0.0100 0.0100 335,500 -0.00(-4.76%)
Oct 10, 2008 0.0100 0.0115 0.0085 0.0105 632,800 +0.00(+5.00%)
Oct 09, 2008 0.0120 0.0120 0.0090 0.0100 822,957 -0.00(-16.67%)
Oct 08, 2008 0.0130 0.0130 0.0110 0.0120 705,000 -0.00(-7.69%)
Oct 07, 2008 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 06, 2008 0.0160 0.0160 0.0125 0.0130 233,403 -0.00(-17.72%)
Oct 03, 2008 0.0125 0.0160 0.0125 0.0158 54,105 +0.00(+5.33%)
Oct 02, 2008 0.0150 0.0150 0.0125 0.0150 70,500 +0.00(+0.00%)
Oct 01, 2008 0.0160 0.0160 0.0150 0.0150 136,500 -0.00(-6.25%)
Sep 30, 2008 0.0150 0.0160 0.0150 0.0160 296,008 +0.00(+0.00%)
Sep 29, 2008 0.0170 0.0170 0.0150 0.0160 551,303 +0.00(+0.00%)
Sep 26, 2008 0.0160 0.0170 0.0150 0.0160 1,110,900 -0.00(-5.88%)
Sep 25, 2008 0.0160 0.0170 0.0155 0.0170 721,091 +0.00(+13.33%)
Sep 24, 2008 0.0145 0.0160 0.0144 0.0150 3,041,508 +0.00(+4.17%)
Sep 23, 2008 0.0145 0.0145 0.0144 0.0144 380,000 +0.00(+0.00%)
Sep 22, 2008 0.0140 0.0145 0.0139 0.0144 3,326,897 +0.00(+2.86%)
Sep 19, 2008 0.0140 0.0140 0.0140 0.0140 31,430 -0.00(-2.78%)
Sep 18, 2008 0.0110 0.0150 0.0095 0.0144 8,130,311 +0.00(+30.91%)
Sep 17, 2008 0.0150 0.0150 0.0100 0.0110 2,303,045 -0.00(-26.67%)
Sep 16, 2008 0.0140 0.0160 0.0140 0.0150 1,115,994 +0.00(+7.14%)
Sep 15, 2008 0.0160 0.0160 0.0140 0.0140 939,977 -0.00(-12.50%)
Sep 12, 2008 0.0160 0.0160 0.0150 0.0160 357,000 +0.00(+0.00%)
Sep 11, 2008 0.0180 0.0180 0.0160 0.0160 155,111 -0.00(-5.88%)
Sep 10, 2008 0.0190 0.0190 0.0150 0.0170 1,821,684 -0.00(-5.56%)
Sep 09, 2008 0.0160 0.0180 0.0160 0.0180 32,800 +0.00(+5.88%)
Sep 08, 2008 0.0200 0.0200 0.0170 0.0170 880,888 -0.00(-15.00%)
Sep 05, 2008 0.0200 0.0230 0.0200 0.0200 351,300 +0.00(+0.00%)
Sep 04, 2008 0.0140 0.0240 0.0130 0.0200 3,275,475 -0.01(-25.93%)
Sep 03, 2008 0.0270 0.0270 0.0240 0.0270 321,216 +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.