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, 2007 0.1600 0.1650 0.1500 0.1550 597,633 +0.00(+0.00%)
Apr 27, 2007 0.1550 0.1600 0.1500 0.1550 393,270 +0.00(+0.00%)
Apr 26, 2007 0.1400 0.1600 0.1400 0.1550 780,525 +0.01(+10.71%)
Apr 25, 2007 0.1500 0.1500 0.1400 0.1400 191,580 -0.01(-6.67%)
Apr 24, 2007 0.1500 0.1550 0.1400 0.1500 86,900 +0.00(+0.00%)
Apr 23, 2007 0.1550 0.1550 0.1500 0.1500 113,596 +0.00(+0.00%)
Apr 20, 2007 0.1600 0.1600 0.1500 0.1500 128,477 -0.01(-3.23%)
Apr 19, 2007 0.1450 0.1550 0.1400 0.1550 409,375 +0.01(+6.90%)
Apr 18, 2007 0.1400 0.1450 0.1400 0.1450 250,700 +0.00(+0.69%)
Apr 17, 2007 0.1400 0.1500 0.1400 0.1440 381,100 +0.00(+2.86%)
Apr 16, 2007 0.1450 0.1500 0.1400 0.1400 93,900 -0.00(-3.45%)
Apr 13, 2007 0.1500 0.1500 0.1400 0.1450 142,933 -0.01(-3.33%)
Apr 12, 2007 0.1400 0.1500 0.1350 0.1500 214,173 +0.01(+7.14%)
Apr 11, 2007 0.1300 0.1450 0.1300 0.1400 174,300 +0.00(+0.00%)
Apr 10, 2007 0.1450 0.1500 0.1300 0.1400 364,950 -0.00(-3.45%)
Apr 09, 2007 0.1550 0.1600 0.1450 0.1450 720,480 -0.02(-9.38%)
Apr 05, 2007 0.1600 0.1650 0.1550 0.1600 118,885 +0.00(+0.00%)
Apr 04, 2007 0.1600 0.1650 0.1500 0.1600 544,555 -0.01(-3.03%)
Apr 03, 2007 0.1600 0.1700 0.1550 0.1650 454,586 +0.00(+0.00%)
Apr 02, 2007 0.1700 0.1800 0.1550 0.1650 344,418 -0.01(-8.33%)
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%)
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.