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 (%)
Apr 30, 2010 0.0014 0.0014 0.0011 0.0011 72,506,568 -0.00(-15.38%)
Apr 29, 2010 0.0013 0.0014 0.0013 0.0013 17,894,216 -0.00(-7.14%)
Apr 28, 2010 0.0014 0.0014 0.0013 0.0014 4,396,999 +0.00(+0.00%)
Apr 27, 2010 0.0015 0.0015 0.0013 0.0014 5,777,289 +0.00(+0.00%)
Apr 26, 2010 0.0015 0.0015 0.0013 0.0014 9,354,573 -0.00(-6.67%)
Apr 23, 2010 0.0014 0.0015 0.0013 0.0015 11,039,793 +0.00(+7.14%)
Apr 22, 2010 0.0015 0.0015 0.0013 0.0014 13,564,197 -0.00(-6.67%)
Apr 21, 2010 0.0012 0.0015 0.0012 0.0015 27,147,838 +0.00(+15.38%)
Apr 20, 2010 0.0013 0.0016 0.0011 0.0013 55,690,192 +0.00(+0.00%)
Apr 19, 2010 0.0016 0.0016 0.0012 0.0013 75,567,568 -0.00(-7.14%)
Apr 16, 2010 0.0015 0.0016 0.0013 0.0014 77,132,904 +0.00(+0.00%)
Apr 15, 2010 0.0018 0.0018 0.0014 0.0014 113,512,264 -0.00(-17.65%)
Apr 14, 2010 0.0018 0.0018 0.0017 0.0017 12,172,673 +0.00(+0.00%)
Apr 13, 2010 0.0018 0.0018 0.0016 0.0017 25,631,244 -0.00(-5.56%)
Apr 12, 2010 0.0018 0.0018 0.0016 0.0018 17,597,728 +0.00(+0.00%)
Apr 09, 2010 0.0018 0.0018 0.0017 0.0018 28,149,200 +0.00(+5.88%)
Apr 08, 2010 0.0016 0.0019 0.0016 0.0017 24,744,536 +0.00(+13.33%)
Apr 07, 2010 0.0017 0.0018 0.0015 0.0015 36,115,024 -0.00(-6.25%)
Apr 06, 2010 0.0016 0.0020 0.0015 0.0016 68,117,992 +0.00(+6.67%)
Apr 05, 2010 0.0020 0.0020 0.0015 0.0015 51,169,752 -0.00(-6.25%)
Apr 01, 2010 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
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%)
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.