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, 2009 0.0052 0.0052 0.0041 0.0044 8,792,613 -0.00(-6.38%)
Nov 27, 2009 0.0049 0.0052 0.0047 0.0047 2,775,873 -0.00(-2.08%)
Nov 25, 2009 0.0062 0.0065 0.0047 0.0048 28,364,212 -0.00(-15.79%)
Nov 24, 2009 0.0050 0.0060 0.0050 0.0057 6,165,266 +0.00(+7.55%)
Nov 23, 2009 0.0050 0.0060 0.0046 0.0053 8,564,889 +0.00(+20.45%)
Nov 20, 2009 0.0053 0.0060 0.0042 0.0044 16,510,333 -0.00(-20.00%)
Nov 19, 2009 0.0070 0.0070 0.0050 0.0055 11,670,347 -0.00(-8.33%)
Nov 18, 2009 0.0089 0.0089 0.0060 0.0060 19,697,908 -0.00(-26.83%)
Nov 17, 2009 0.0109 0.0109 0.0082 0.0082 10,516,809 -0.00(-21.90%)
Nov 16, 2009 0.0114 0.0114 0.0100 0.0105 3,135,175 -0.00(-4.55%)
Nov 13, 2009 0.0114 0.0114 0.0101 0.0110 4,636,632 +0.00(+0.92%)
Nov 12, 2009 0.0108 0.0119 0.0101 0.0109 5,100,635 -0.00(-8.40%)
Nov 11, 2009 0.0130 0.0130 0.0101 0.0119 5,547,514 -0.00(-4.80%)
Nov 10, 2009 0.0141 0.0141 0.0101 0.0125 6,328,936 -0.00(-11.35%)
Nov 09, 2009 0.0149 0.0149 0.0130 0.0141 2,974,084 +0.00(+0.71%)
Nov 06, 2009 0.0140 0.0143 0.0135 0.0140 5,199,007 -0.00(-3.45%)
Nov 05, 2009 0.0130 0.0160 0.0112 0.0145 9,587,009 +0.00(+21.85%)
Nov 04, 2009 0.0105 0.0120 0.0100 0.0119 6,437,712 +0.00(+8.18%)
Nov 03, 2009 0.0120 0.0130 0.0105 0.0110 5,561,808 -0.00(-16.03%)
Nov 02, 2009 0.0170 0.0170 0.0120 0.0131 10,655,130 -0.00(-26.40%)
Oct 30, 2009 0.0240 0.0240 0.0150 0.0178 21,353,106 -0.01(-24.26%)
Oct 29, 2009 0.0260 0.0260 0.0210 0.0235 4,297,106 -0.00(-6.00%)
Oct 28, 2009 0.0261 0.0281 0.0245 0.0250 10,107,310 +0.00(+0.00%)
Oct 27, 2009 0.0255 0.0260 0.0226 0.0250 10,932,364 +0.00(+11.11%)
Oct 26, 2009 0.0263 0.0270 0.0200 0.0225 8,170,417 -0.00(-14.12%)
Oct 23, 2009 0.0272 0.0272 0.0260 0.0262 15,155,518 +0.00(+22.43%)
Oct 22, 2009 0.0270 0.0289 0.0191 0.0214 31,493,972 -0.01(-28.90%)
Oct 21, 2009 0.0420 0.0420 0.0300 0.0301 24,374,816 -0.01(-19.73%)
Oct 20, 2009 0.0369 0.0570 0.0365 0.0375 65,332,372 -0.01(-27.88%)
Oct 19, 2009 0.0435 0.0540 0.0400 0.0520 55,996,960 +0.01(+30.00%)
Oct 16, 2009 0.0360 0.0400 0.0300 0.0400 34,939,496 +0.01(+38.89%)
Oct 15, 2009 0.0290 0.0300 0.0240 0.0288 26,895,130 +0.01(+51.58%)
Oct 14, 2009 0.0168 0.0200 0.0160 0.0190 1,943,762 +0.00(+12.43%)
Oct 13, 2009 0.0150 0.0169 0.0150 0.0169 1,208,452 +0.00(+0.00%)
Oct 12, 2009 0.0199 0.0199 0.0150 0.0169 916,272 -0.00(-15.50%)
Oct 09, 2009 0.0113 0.0200 0.0113 0.0200 4,151,981 +0.01(+76.99%)
Oct 08, 2009 0.0100 0.0120 0.0100 0.0113 2,498,350 +0.00(+2.73%)
Oct 07, 2009 0.0105 0.0110 0.0100 0.0110 556,000 +0.00(+0.00%)
Oct 06, 2009 0.0115 0.0115 0.0100 0.0110 2,250,960 -0.00(-4.35%)
Oct 05, 2009 0.0110 0.0120 0.0101 0.0115 1,590,833 +0.00(+1.77%)
Oct 02, 2009 0.0118 0.0120 0.0110 0.0113 2,675,465 -0.00(-5.83%)
Oct 01, 2009 0.0125 0.0125 0.0113 0.0120 1,189,300 -0.00(-4.00%)
Sep 30, 2009 0.0122 0.0125 0.0110 0.0125 3,010,000 +0.00(+2.46%)
Sep 29, 2009 0.0132 0.0135 0.0111 0.0122 4,866,655 -0.00(-6.15%)
Sep 28, 2009 0.0110 0.0133 0.0110 0.0130 1,814,391 +0.00(+17.12%)
Sep 25, 2009 0.0140 0.0140 0.0110 0.0111 8,293,900 -0.00(-7.50%)
Sep 24, 2009 0.0125 0.0125 0.0113 0.0120 1,505,990 -0.00(-6.25%)
Sep 23, 2009 0.0136 0.0140 0.0120 0.0128 3,751,901 -0.00(-4.48%)
Sep 22, 2009 0.0120 0.0135 0.0120 0.0134 2,764,430 +0.00(+11.67%)
Sep 21, 2009 0.0125 0.0125 0.0100 0.0120 2,738,150 -0.00(-4.00%)
Sep 18, 2009 0.0120 0.0125 0.0110 0.0125 2,255,833 +0.00(+4.17%)
Sep 17, 2009 0.0110 0.0130 0.0110 0.0120 2,498,850 +0.00(+9.09%)
Sep 16, 2009 0.0135 0.0149 0.0100 0.0110 2,077,113 -0.00(-8.33%)
Sep 15, 2009 0.0130 0.0130 0.0115 0.0120 563,000 -0.00(-7.69%)
Sep 14, 2009 0.0150 0.0150 0.0125 0.0130 2,939,951 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0150 0.0050 0.0130 9,979,933 +0.01(+225.00%)
Sep 10, 2009 0.0110 0.0130 0.0040 0.0040 2,839,235 -0.01(-66.67%)
Sep 09, 2009 0.0115 0.0120 0.0110 0.0120 898,000 -0.00(-4.00%)
Sep 08, 2009 0.0120 0.0130 0.0110 0.0125 809,321 +0.00(+5.93%)
Sep 04, 2009 0.0125 0.0125 0.0115 0.0118 832,500 -0.00(-2.48%)
Sep 03, 2009 0.0120 0.0125 0.0120 0.0121 778,512 +0.00(+0.83%)
Sep 02, 2009 0.0110 0.0120 0.0110 0.0120 3,791,000 +0.00(+5.26%)
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.