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 (%)
May 31, 2005 4.000 4.300 3.900 4.000 7,700 +0.00(+0.00%)
May 27, 2005 4.100 4.250 3.900 4.000 19,100 -0.25(-5.88%)
May 26, 2005 4.500 4.500 4.100 4.250 27,200 -0.05(-1.16%)
May 25, 2005 4.250 4.500 4.200 4.300 137,153 +0.05(+1.18%)
May 24, 2005 4.250 4.250 4.250 4.250 0 +0.50(+13.33%)
May 23, 2005 4.650 4.675 3.750 3.750 19,000 -0.58(-13.39%)
May 20, 2005 4.850 4.900 4.200 4.330 16,247 -0.27(-5.87%)
May 19, 2005 4.750 4.900 4.600 4.600 59,740 +0.45(+10.84%)
May 17, 2005 4.400 4.400 3.900 4.150 2,900 -0.20(-4.60%)
May 16, 2005 3.850 4.350 3.500 4.350 17,706 +0.75(+20.83%)
May 13, 2005 3.600 3.600 3.600 3.600 1,150 +0.25(+7.46%)
May 12, 2005 3.450 3.600 3.350 3.350 2,200 -0.20(-5.63%)
May 11, 2005 3.500 3.600 3.400 3.550 104,100 +0.14(+4.11%)
May 10, 2005 3.500 3.500 3.350 3.410 27,700 -0.09(-2.57%)
May 09, 2005 3.600 3.620 3.500 3.500 45,090 -0.10(-2.78%)
May 06, 2005 3.850 3.900 3.600 3.600 11,000 -0.30(-7.69%)
May 05, 2005 3.950 4.000 3.700 3.900 35,395 +0.75(+23.81%)
May 04, 2005 3.250 3.250 3.100 3.150 13,000 -0.10(-3.08%)
May 03, 2005 3.250 4.050 3.150 3.250 25,950 -0.19(-5.66%)
May 02, 2005 3.200 3.450 3.200 3.445 38,899 -0.26(-6.89%)
Apr 29, 2005 3.700 3.700 3.500 3.700 3,850 +0.65(+21.31%)
Apr 28, 2005 3.120 3.500 3.050 3.050 9,500 -0.10(-3.17%)
Apr 27, 2005 3.050 3.150 2.950 3.150 5,100 +0.15(+5.00%)
Apr 26, 2005 3.100 3.100 3.000 3.000 2,700 +0.00(+0.00%)
Apr 25, 2005 3.280 3.280 2.950 3.000 4,500 -0.25(-7.69%)
Apr 22, 2005 3.300 3.400 3.200 3.250 104,100 -0.05(-1.52%)
Apr 21, 2005 3.200 3.300 3.100 3.300 111,500 +0.25(+8.20%)
Apr 20, 2005 3.450 3.450 3.050 3.050 14,000 -0.20(-6.15%)
Apr 19, 2005 3.300 3.500 3.250 3.250 6,900 +0.00(+0.00%)
Apr 18, 2005 3.750 3.750 3.250 3.250 4,500 -0.05(-1.52%)
Apr 15, 2005 3.700 3.700 3.300 3.300 2,200 -0.20(-5.71%)
Apr 14, 2005 3.900 3.990 3.500 3.500 2,900 -0.49(-12.28%)
Apr 13, 2005 3.700 3.990 3.700 3.990 6,620 -0.01(-0.25%)
Apr 12, 2005 3.800 4.000 3.700 4.000 13,400 +0.15(+3.90%)
Apr 11, 2005 4.150 4.250 3.850 3.850 9,200 -0.14(-3.51%)
Apr 08, 2005 3.750 4.000 3.700 3.990 17,325 +0.12(+3.10%)
Apr 07, 2005 3.500 3.900 3.500 3.870 7,296 +0.57(+17.27%)
Apr 06, 2005 3.800 3.850 3.300 3.300 8,778 -0.50(-13.16%)
Apr 05, 2005 3.500 3.800 3.500 3.800 19,296 +0.50(+15.15%)
Apr 04, 2005 3.700 3.700 3.000 3.300 11,350 -0.40(-10.81%)
Apr 01, 2005 3.400 3.700 3.250 3.700 39,100 -0.05(-1.33%)
Mar 31, 2005 3.750 3.750 3.750 3.750 195 +0.00(+0.00%)
Mar 30, 2005 3.750 3.750 3.750 3.750 1,500 -0.05(-1.32%)
Mar 29, 2005 3.900 3.900 3.350 3.800 18,700 +0.00(+0.00%)
Mar 28, 2005 3.650 3.850 2.750 3.800 10,978 -0.10(-2.56%)
Mar 24, 2005 4.050 4.050 3.900 3.900 16,500 -0.05(-1.27%)
Mar 23, 2005 4.300 4.300 3.950 3.950 6,250 -0.35(-8.14%)
Mar 22, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 21, 2005 4.450 4.450 4.150 4.300 7,900 +0.00(+0.00%)
Mar 18, 2005 4.200 4.350 4.150 4.300 25,000 +0.33(+8.31%)
Mar 17, 2005 4.000 4.000 3.970 3.970 8,700 -0.03(-0.75%)
Mar 16, 2005 3.950 4.050 3.950 4.000 4,275 +0.30(+8.11%)
Mar 15, 2005 3.450 3.750 3.400 3.700 72,900 +0.38(+11.45%)
Mar 14, 2005 3.350 3.350 3.320 3.320 8,500 +0.03(+0.91%)
Mar 11, 2005 3.100 3.350 3.100 3.290 44,172 +0.14(+4.44%)
Mar 10, 2005 3.200 3.200 3.150 3.150 3,800 +0.00(+0.00%)
Mar 09, 2005 3.150 3.200 3.000 3.150 9,000 +0.05(+1.61%)
Mar 08, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 07, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 04, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 03, 2005 3.200 3.200 3.100 3.100 200 +0.00(+0.00%)
Mar 02, 2005 3.100 3.100 3.100 3.100 0 +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.