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 (%)
Mar 30, 2007 0.1899 0.1900 0.1700 0.1800 233,095 -0.02(-7.69%)
Mar 29, 2007 0.1900 0.2000 0.1700 0.1950 680,334 +0.02(+8.33%)
Mar 28, 2007 0.1600 0.2000 0.1500 0.1800 1,579,191 +0.02(+16.13%)
Mar 27, 2007 0.1500 0.1550 0.1450 0.1550 96,200 -0.01(-3.13%)
Mar 26, 2007 0.1650 0.1650 0.1450 0.1600 411,474 -0.01(-3.03%)
Mar 23, 2007 0.1475 0.1650 0.1400 0.1650 251,860 +0.02(+17.86%)
Mar 22, 2007 0.1350 0.1500 0.1350 0.1400 127,166 +0.00(+0.00%)
Mar 21, 2007 0.1450 0.1500 0.1400 0.1400 155,400 +0.00(+0.00%)
Mar 20, 2007 0.1400 0.1400 0.1350 0.1400 236,960 -0.00(-3.45%)
Mar 19, 2007 0.1400 0.1500 0.1400 0.1450 293,917 +0.00(+3.57%)
Mar 16, 2007 0.1650 0.1750 0.1400 0.1400 1,333,150 -0.02(-15.15%)
Mar 15, 2007 0.1500 0.1650 0.1400 0.1650 679,600 +0.02(+17.86%)
Mar 14, 2007 0.1300 0.1400 0.1250 0.1400 1,353,760 +0.02(+16.67%)
Mar 13, 2007 0.1200 0.1350 0.1200 0.1200 259,000 +0.00(+0.00%)
Mar 12, 2007 0.1300 0.1300 0.1150 0.1200 579,250 -0.01(-7.69%)
Mar 09, 2007 0.1300 0.1350 0.1200 0.1300 442,530 +0.00(+0.00%)
Mar 08, 2007 0.1400 0.1400 0.1300 0.1300 520,986 -0.01(-7.14%)
Mar 07, 2007 0.1550 0.1550 0.1300 0.1400 383,125 -0.01(-6.67%)
Mar 06, 2007 0.1700 0.1700 0.1500 0.1500 293,930 -0.01(-6.25%)
Mar 05, 2007 0.1500 0.1650 0.1500 0.1600 485,744 +0.02(+14.29%)
Mar 02, 2007 0.1650 0.1700 0.1200 0.1400 2,196,488 -0.02(-12.50%)
Mar 01, 2007 0.1800 0.1800 0.1600 0.1600 594,134 -0.01(-8.57%)
Feb 28, 2007 0.1850 0.1900 0.1750 0.1750 270,955 -0.01(-2.78%)
Feb 27, 2007 0.1800 0.1850 0.1650 0.1800 620,050 -0.01(-2.70%)
Feb 26, 2007 0.1900 0.2000 0.1850 0.1850 344,350 +0.01(+2.78%)
Feb 23, 2007 0.2050 0.2100 0.1800 0.1800 1,118,842 -0.02(-12.20%)
Feb 22, 2007 0.2050 0.2100 0.1950 0.2050 197,000 +0.00(+2.50%)
Feb 21, 2007 0.2050 0.2100 0.1950 0.2000 178,000 +0.00(+0.00%)
Feb 20, 2007 0.2200 0.2200 0.2000 0.2000 227,727 -0.00(-2.44%)
Feb 16, 2007 0.2150 0.2300 0.2050 0.2050 157,684 -0.01(-4.65%)
Feb 15, 2007 0.2300 0.2500 0.2100 0.2150 296,360 -0.02(-10.42%)
Feb 14, 2007 0.2550 0.2600 0.2400 0.2400 173,301 -0.01(-4.00%)
Feb 13, 2007 0.2750 0.2800 0.2500 0.2500 680,833 -0.01(-3.85%)
Feb 12, 2007 0.2500 0.2700 0.2400 0.2600 853,697 +0.04(+15.56%)
Feb 09, 2007 0.2200 0.2450 0.2200 0.2250 695,471 +0.01(+2.27%)
Feb 08, 2007 0.2100 0.2400 0.2000 0.2200 1,120,597 +0.02(+10.00%)
Feb 07, 2007 0.1900 0.2050 0.1900 0.2000 493,810 +0.00(+0.00%)
Feb 06, 2007 0.1850 0.2250 0.1600 0.2000 1,162,030 +0.02(+8.11%)
Feb 05, 2007 0.1900 0.1950 0.1800 0.1850 200,368 -0.01(-5.13%)
Feb 02, 2007 0.1950 0.2000 0.1900 0.1950 154,177 -0.01(-2.50%)
Feb 01, 2007 0.2000 0.2050 0.1950 0.2000 84,475 +0.00(+0.00%)
Jan 31, 2007 0.2150 0.2250 0.1950 0.2000 511,784 -0.01(-6.98%)
Jan 30, 2007 0.2150 0.2300 0.2100 0.2150 91,500 -0.02(-6.52%)
Jan 29, 2007 0.2250 0.2350 0.2150 0.2300 173,200 +0.00(+0.00%)
Jan 26, 2007 0.2150 0.2350 0.2140 0.2300 455,564 +0.01(+4.55%)
Jan 25, 2007 0.2350 0.2350 0.2150 0.2200 207,670 -0.01(-6.38%)
Jan 24, 2007 0.2350 0.2500 0.2300 0.2350 435,075 +0.00(+0.00%)
Jan 23, 2007 0.2250 0.2400 0.2200 0.2350 391,029 +0.01(+4.44%)
Jan 22, 2007 0.2100 0.2300 0.2000 0.2250 488,200 +0.02(+7.14%)
Jan 19, 2007 0.1850 0.2100 0.1850 0.2100 740,756 +0.02(+13.51%)
Jan 18, 2007 0.2100 0.2150 0.1850 0.1850 542,610 -0.02(-9.76%)
Jan 17, 2007 0.2100 0.2150 0.2000 0.2050 418,240 +0.00(+2.50%)
Jan 16, 2007 0.2100 0.2200 0.2000 0.2000 688,500 -0.01(-6.98%)
Jan 12, 2007 0.2200 0.2300 0.2100 0.2150 201,027 +0.01(+2.38%)
Jan 11, 2007 0.2300 0.2300 0.2100 0.2100 1,062,494 -0.01(-4.55%)
Jan 10, 2007 0.2200 0.2250 0.2050 0.2200 863,100 +0.01(+4.76%)
Jan 09, 2007 0.2300 0.2400 0.2050 0.2100 900,386 -0.02(-8.70%)
Jan 08, 2007 0.2600 0.2600 0.2250 0.2300 596,445 -0.02(-8.00%)
Jan 05, 2007 0.2400 0.2500 0.2200 0.2500 601,700 +0.01(+4.17%)
Jan 04, 2007 0.2600 0.2600 0.2400 0.2400 175,323 -0.01(-4.00%)
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.