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 31, 2008 0.0310 0.0450 0.0310 0.0420 1,846,050 +0.01(+35.48%)
Mar 28, 2008 0.0310 0.0310 0.0300 0.0310 182,700 +0.00(+0.00%)
Mar 27, 2008 0.0310 0.0310 0.0300 0.0310 149,625 +0.00(+3.33%)
Mar 26, 2008 0.0310 0.0310 0.0290 0.0300 509,279 +0.00(+0.00%)
Mar 25, 2008 0.0300 0.0310 0.0300 0.0300 1,195,200 +0.00(+0.00%)
Mar 24, 2008 0.0300 0.0300 0.0280 0.0300 860,009 +0.00(+3.45%)
Mar 21, 2008 0.0310 0.0310 0.0285 0.0290 140,850 +0.00(+0.00%)
Mar 20, 2008 0.0310 0.0310 0.0285 0.0290 140,850 +0.00(+3.57%)
Mar 19, 2008 0.0280 0.0320 0.0280 0.0280 674,970 +0.00(+0.00%)
Mar 18, 2008 0.0300 0.0300 0.0280 0.0280 271,375 -0.00(-6.67%)
Mar 17, 2008 0.0300 0.0300 0.0300 0.0300 417,603 +0.00(+20.00%)
Mar 14, 2008 0.0290 0.0290 0.0250 0.0250 586,003 -0.00(-16.67%)
Mar 13, 2008 0.0300 0.0300 0.0270 0.0300 73,200 +0.00(+0.00%)
Mar 12, 2008 0.0290 0.0300 0.0260 0.0300 508,275 +0.00(+7.14%)
Mar 11, 2008 0.0320 0.0320 0.0280 0.0280 928,378 -0.00(-6.67%)
Mar 10, 2008 0.0310 0.0330 0.0300 0.0300 640,818 -0.00(-3.23%)
Mar 07, 2008 0.0310 0.0330 0.0310 0.0310 887,079 +0.00(+0.00%)
Mar 06, 2008 0.0340 0.0340 0.0310 0.0310 967,300 -0.00(-6.06%)
Mar 05, 2008 0.0320 0.0330 0.0280 0.0330 1,490,540 +0.00(+6.45%)
Mar 04, 2008 0.0300 0.0330 0.0300 0.0310 978,459 +0.00(+3.33%)
Mar 03, 2008 0.0300 0.0330 0.0290 0.0300 784,175 +0.00(+0.00%)
Feb 29, 2008 0.0300 0.0310 0.0290 0.0300 578,140 +0.00(+3.45%)
Feb 28, 2008 0.0310 0.0310 0.0280 0.0290 490,800 -0.00(-3.33%)
Feb 27, 2008 0.0320 0.0320 0.0279 0.0300 1,325,678 +0.00(+0.00%)
Feb 26, 2008 0.0300 0.0300 0.0260 0.0300 545,787 +0.00(+0.00%)
Feb 25, 2008 0.0300 0.0330 0.0300 0.0300 688,988 +0.00(+7.14%)
Feb 22, 2008 0.0260 0.0290 0.0260 0.0280 706,500 +0.00(+3.70%)
Feb 21, 2008 0.0330 0.0330 0.0230 0.0270 1,456,092 -0.01(-18.18%)
Feb 20, 2008 0.0270 0.0340 0.0270 0.0330 1,857,014 +0.01(+32.00%)
Feb 19, 2008 0.0300 0.0350 0.0250 0.0250 2,126,437 -0.00(-16.67%)
Feb 18, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 +0.00(+0.00%)
Feb 15, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 -0.01(-23.08%)
Feb 14, 2008 0.0420 0.0420 0.0380 0.0390 827,145 -0.00(-7.14%)
Feb 13, 2008 0.0450 0.0450 0.0400 0.0420 1,617,824 -0.00(-6.67%)
Feb 12, 2008 0.0470 0.0470 0.0420 0.0450 326,000 -0.00(-4.26%)
Feb 11, 2008 0.0470 0.0470 0.0430 0.0470 322,425 +0.00(+11.90%)
Feb 08, 2008 0.0500 0.0520 0.0410 0.0420 828,925 -0.00(-10.64%)
Feb 07, 2008 0.0430 0.0490 0.0430 0.0470 202,403 +0.00(+9.30%)
Feb 06, 2008 0.0490 0.0490 0.0420 0.0430 846,679 -0.01(-12.24%)
Feb 05, 2008 0.0535 0.0550 0.0490 0.0490 465,084 -0.00(-9.26%)
Feb 04, 2008 0.0500 0.0540 0.0500 0.0540 503,290 +0.01(+12.50%)
Feb 01, 2008 0.0470 0.0500 0.0450 0.0480 518,000 +0.00(+4.35%)
Jan 31, 2008 0.0510 0.0510 0.0450 0.0460 808,201 -0.00(-2.13%)
Jan 30, 2008 0.0500 0.0500 0.0470 0.0470 346,819 -0.00(-4.08%)
Jan 29, 2008 0.0470 0.0510 0.0470 0.0490 116,647 +0.00(+0.00%)
Jan 28, 2008 0.0570 0.0570 0.0460 0.0490 301,247 -0.01(-12.50%)
Jan 25, 2008 0.0500 0.0610 0.0500 0.0560 792,433 +0.01(+12.00%)
Jan 24, 2008 0.0450 0.0590 0.0450 0.0500 1,521,169 +0.01(+13.64%)
Jan 23, 2008 0.0400 0.0480 0.0400 0.0440 432,155 +0.00(+7.32%)
Jan 22, 2008 0.0430 0.0455 0.0380 0.0410 754,654 -0.00(-8.89%)
Jan 21, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 +0.00(+0.00%)
Jan 18, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 -0.01(-18.18%)
Jan 17, 2008 0.0630 0.0630 0.0475 0.0550 1,414,270 -0.00(-5.17%)
Jan 16, 2008 0.0430 0.0650 0.0410 0.0580 3,905,066 +0.02(+38.10%)
Jan 15, 2008 0.0450 0.0455 0.0370 0.0420 2,169,550 -0.00(-8.70%)
Jan 14, 2008 0.0600 0.0600 0.0445 0.0460 3,192,879 -0.01(-22.03%)
Jan 11, 2008 0.0700 0.0720 0.0550 0.0590 3,380,102 -0.01(-16.90%)
Jan 10, 2008 0.0765 0.0820 0.0680 0.0710 2,942,376 -0.01(-13.41%)
Jan 09, 2008 0.0920 0.0980 0.0720 0.0820 6,110,772 -0.01(-7.87%)
Jan 08, 2008 0.0850 0.0940 0.0710 0.0890 8,814,575 +0.02(+27.14%)
Jan 07, 2008 0.0770 0.0830 0.0660 0.0700 9,857,626 +0.01(+12.90%)
Jan 04, 2008 0.0410 0.0620 0.0410 0.0620 8,864,970 +0.02(+58.97%)
Jan 03, 2008 0.0240 0.0410 0.0230 0.0390 6,565,584 +0.02(+85.71%)
Jan 02, 2008 0.0210 0.0230 0.0200 0.0210 599,360 -0.00(-4.55%)
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.