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, 2010 0.0019 0.0019 0.0017 0.0018 9,645,964 +0.00(+5.88%)
Mar 30, 2010 0.0020 0.0020 0.0017 0.0017 21,438,552 -0.00(-10.53%)
Mar 29, 2010 0.0025 0.0025 0.0018 0.0019 43,952,636 -0.00(-20.83%)
Mar 26, 2010 0.0029 0.0032 0.0022 0.0024 47,660,332 -0.00(-4.00%)
Mar 25, 2010 0.0018 0.0025 0.0017 0.0025 96,373,632 +0.00(+47.06%)
Mar 24, 2010 0.0016 0.0018 0.0016 0.0017 24,230,328 +0.00(+6.25%)
Mar 23, 2010 0.0018 0.0018 0.0016 0.0016 16,158,224 -0.00(-5.88%)
Mar 22, 2010 0.0019 0.0019 0.0017 0.0017 7,305,584 -0.00(-10.53%)
Mar 19, 2010 0.0019 0.0019 0.0017 0.0019 30,424,060 +0.00(+0.00%)
Mar 18, 2010 0.0018 0.0019 0.0016 0.0019 13,414,724 +0.00(+5.56%)
Mar 17, 2010 0.0018 0.0018 0.0016 0.0018 12,048,658 +0.00(+0.00%)
Mar 16, 2010 0.0019 0.0019 0.0016 0.0018 25,947,516 -0.00(-5.26%)
Mar 15, 2010 0.0019 0.0019 0.0018 0.0019 23,535,082 +0.00(+0.00%)
Mar 12, 2010 0.0020 0.0020 0.0019 0.0019 23,274,988 -0.00(-5.00%)
Mar 11, 2010 0.0023 0.0023 0.0019 0.0020 16,585,957 -0.00(-4.76%)
Mar 10, 2010 0.0023 0.0023 0.0020 0.0021 25,960,516 +0.00(+0.00%)
Mar 09, 2010 0.0019 0.0022 0.0018 0.0021 52,286,052 +0.00(+10.53%)
Mar 08, 2010 0.0020 0.0021 0.0018 0.0019 38,960,204 -0.00(-5.00%)
Mar 05, 2010 0.0022 0.0022 0.0018 0.0020 18,581,862 +0.00(+11.11%)
Mar 04, 2010 0.0018 0.0019 0.0017 0.0018 31,535,030 +0.00(+0.00%)
Mar 03, 2010 0.0018 0.0019 0.0017 0.0018 8,481,450 +0.00(+0.00%)
Mar 02, 2010 0.0019 0.0020 0.0016 0.0018 9,482,554 +0.00(+0.00%)
Mar 01, 2010 0.0017 0.0018 0.0016 0.0018 6,405,500 +0.00(+5.88%)
Feb 26, 2010 0.0016 0.0017 0.0015 0.0017 13,405,216 +0.00(+6.25%)
Feb 25, 2010 0.0019 0.0019 0.0014 0.0016 56,701,256 -0.00(-15.79%)
Feb 24, 2010 0.0022 0.0024 0.0015 0.0019 88,544,616 -0.00(-9.52%)
Feb 23, 2010 0.0023 0.0023 0.0021 0.0021 3,052,210 -0.00(-4.55%)
Feb 22, 2010 0.0022 0.0023 0.0020 0.0022 12,204,963 +0.00(+0.00%)
Feb 19, 2010 0.0021 0.0022 0.0021 0.0022 17,501,096 +0.00(+0.00%)
Feb 18, 2010 0.0023 0.0023 0.0020 0.0022 25,601,548 -0.00(-4.35%)
Feb 17, 2010 0.0023 0.0023 0.0020 0.0023 29,443,730 +0.00(+0.00%)
Feb 16, 2010 0.0026 0.0026 0.0020 0.0023 59,501,448 +0.00(+4.55%)
Feb 12, 2010 0.0022 0.0022 0.0022 0 -0.00(-15.38%)
Feb 11, 2010 0.0024 0.0026 0.0022 0.0026 9,718,695 +0.00(+8.33%)
Feb 10, 2010 0.0024 0.0024 0.0020 0.0024 16,092,701 +0.00(+9.09%)
Feb 09, 2010 0.0025 0.0025 0.0020 0.0022 34,885,112 -0.00(-8.33%)
Feb 08, 2010 0.0030 0.0030 0.0022 0.0024 46,861,236 -0.00(-17.24%)
Feb 05, 2010 0.0030 0.0030 0.0020 0.0029 56,025,320 +0.00(+0.00%)
Feb 04, 2010 0.0033 0.0033 0.0027 0.0029 5,752,473 +0.00(+0.00%)
Feb 03, 2010 0.0028 0.0030 0.0027 0.0029 5,581,376 +0.00(+3.57%)
Feb 02, 2010 0.0029 0.0030 0.0027 0.0028 5,214,662 +0.00(+0.00%)
Feb 01, 2010 0.0027 0.0030 0.0026 0.0028 7,531,568 +0.00(+7.69%)
Jan 29, 2010 0.0028 0.0030 0.0025 0.0026 11,818,324 +0.00(+4.00%)
Jan 28, 2010 0.0027 0.0030 0.0024 0.0025 28,051,124 +0.00(+0.00%)
Jan 27, 2010 0.0033 0.0033 0.0025 0.0025 29,685,684 -0.00(-21.88%)
Jan 26, 2010 0.0036 0.0039 0.0028 0.0032 45,572,108 -0.00(-11.11%)
Jan 25, 2010 0.0031 0.0039 0.0031 0.0036 15,873,547 +0.00(+12.50%)
Jan 22, 2010 0.0036 0.0038 0.0032 0.0032 13,930,236 -0.00(-11.11%)
Jan 21, 2010 0.0037 0.0038 0.0035 0.0036 16,384,916 +0.00(+0.00%)
Jan 20, 2010 0.0038 0.0039 0.0036 0.0036 4,191,175 -0.00(-7.69%)
Jan 19, 2010 0.0040 0.0040 0.0036 0.0039 7,642,154 +0.00(+0.00%)
Jan 15, 2010 0.0039 0.0039 0.0039 0 +0.00(+5.41%)
Jan 14, 2010 0.0040 0.0041 0.0035 0.0037 39,603,960 +0.00(+0.00%)
Jan 13, 2010 0.0039 0.0045 0.0035 0.0037 45,634,080 +0.00(+2.78%)
Jan 12, 2010 0.0038 0.0044 0.0034 0.0036 29,033,636 -0.00(-5.26%)
Jan 11, 2010 0.0042 0.0047 0.0037 0.0038 28,841,330 -0.00(-7.32%)
Jan 08, 2010 0.0055 0.0055 0.0041 0.0041 29,637,996 -0.00(-19.61%)
Jan 07, 2010 0.0037 0.0055 0.0033 0.0051 37,496,448 +0.00(+45.71%)
Jan 06, 2010 0.0048 0.0048 0.0030 0.0035 37,764,968 -0.00(-18.60%)
Jan 05, 2010 0.0084 0.0084 0.0040 0.0043 93,281,552 -0.00(-36.76%)
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.