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, 2006 1.530 1.610 1.400 1.490 608,023 -0.05(-3.25%)
May 30, 2006 1.610 1.660 1.480 1.540 200,794 -0.04(-2.53%)
May 26, 2006 1.510 1.650 1.510 1.580 783,805 +0.08(+5.33%)
May 25, 2006 1.420 1.550 1.420 1.500 613,038 +0.10(+7.14%)
May 24, 2006 1.410 1.490 1.300 1.400 445,086 -0.05(-3.45%)
May 23, 2006 1.490 1.550 1.380 1.450 560,394 -0.06(-3.97%)
May 22, 2006 1.710 1.720 1.400 1.510 773,938 -0.21(-12.21%)
May 19, 2006 1.850 1.900 1.620 1.720 465,270 -0.07(-3.91%)
May 18, 2006 1.760 2.100 1.750 1.790 973,984 +0.02(+1.13%)
May 17, 2006 1.890 1.900 1.750 1.770 270,172 -0.03(-1.67%)
May 16, 2006 1.740 1.860 1.740 1.800 242,317 +0.02(+1.12%)
May 15, 2006 1.890 1.900 1.720 1.780 431,303 -0.18(-9.18%)
May 12, 2006 2.070 2.110 1.860 1.960 280,850 -0.08(-3.92%)
May 11, 2006 2.060 2.320 2.040 2.040 744,169 +0.04(+2.00%)
May 10, 2006 1.850 2.230 1.840 2.000 1,537,411 +0.16(+8.70%)
May 09, 2006 1.850 1.920 1.770 1.840 553,531 +0.00(+0.00%)
May 08, 2006 1.720 1.930 1.700 1.840 883,235 +0.15(+8.88%)
May 05, 2006 1.600 1.720 1.600 1.690 532,605 +0.14(+9.03%)
May 04, 2006 1.500 1.690 1.460 1.550 1,005,362 +0.10(+6.90%)
May 03, 2006 1.470 1.550 1.450 1.450 231,791 +0.01(+0.69%)
May 02, 2006 1.410 1.460 1.410 1.440 195,140 +0.03(+2.13%)
May 01, 2006 1.410 1.490 1.400 1.410 195,420 -0.09(-6.00%)
Apr 28, 2006 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Apr 27, 2006 1.690 1.700 1.510 1.580 382,084 -0.07(-4.24%)
Apr 26, 2006 1.380 1.750 1.350 1.650 1,271,682 +0.25(+17.86%)
Apr 25, 2006 1.350 1.410 1.350 1.400 208,570 +0.00(+0.00%)
Apr 24, 2006 1.410 1.410 1.320 1.400 161,974 -0.01(-0.71%)
Apr 21, 2006 1.320 1.410 1.310 1.410 344,813 +0.04(+2.92%)
Apr 20, 2006 1.310 1.410 1.270 1.370 601,380 +0.07(+5.38%)
Apr 19, 2006 1.340 1.340 1.250 1.300 267,190 -0.02(-1.52%)
Apr 18, 2006 1.250 1.340 1.200 1.320 465,805 +0.05(+3.94%)
Apr 17, 2006 1.320 1.330 1.200 1.270 295,399 -0.05(-3.79%)
Apr 13, 2006 1.280 1.330 1.230 1.320 217,118 +0.07(+5.60%)
Apr 12, 2006 1.330 1.340 1.240 1.250 212,402 -0.08(-6.02%)
Apr 11, 2006 1.300 1.330 1.190 1.330 308,626 +0.04(+3.10%)
Apr 10, 2006 1.400 1.400 1.100 1.290 992,750 -0.03(-2.27%)
Apr 07, 2006 1.500 1.510 1.170 1.320 1,706,879 -0.17(-11.41%)
Apr 06, 2006 1.660 1.760 1.260 1.490 2,335,113 -0.02(-1.32%)
Apr 05, 2006 1.200 1.590 1.200 1.510 2,614,505 +0.33(+27.97%)
Apr 04, 2006 1.080 1.180 0.9900 1.180 1,917,685 +0.19(+19.19%)
Apr 03, 2006 0.9400 0.9900 0.9300 0.9900 815,383 +0.07(+7.61%)
Mar 31, 2006 0.8600 0.9400 0.8500 0.9200 1,121,007 +0.02(+2.22%)
Mar 30, 2006 0.8200 0.9700 0.8200 0.9000 2,088,324 +0.11(+13.92%)
Mar 29, 2006 0.8300 0.8400 0.7800 0.7900 306,494 -0.03(-3.66%)
Mar 28, 2006 0.8300 0.8500 0.7500 0.8200 171,385 -0.01(-1.20%)
Mar 27, 2006 0.8400 0.8400 0.7700 0.8300 154,389 +0.02(+2.47%)
Mar 24, 2006 0.7500 0.8100 0.7400 0.8100 279,976 +0.08(+10.96%)
Mar 21, 2006 0.8500 0.8500 0.7200 0.7300 123,665 -0.04(-5.19%)
Mar 20, 2006 0.7800 0.8000 0.7100 0.7700 421,657 +0.05(+6.94%)
Mar 17, 2006 0.9000 0.9900 0.6900 0.7200 1,998,601 -0.07(-8.86%)
Mar 16, 2006 0.5400 0.8000 0.5200 0.7900 1,699,693 +0.26(+49.06%)
Mar 15, 2006 0.4700 0.5300 0.4400 0.5300 385,775 +0.07(+15.22%)
Mar 14, 2006 0.4800 0.4800 0.4100 0.4600 226,225 -0.02(-4.17%)
Mar 13, 2006 0.4700 0.4900 0.4500 0.4800 481,456 +0.05(+12.94%)
Mar 10, 2006 0.4300 0.4500 0.4100 0.4250 377,615 -0.00(-0.70%)
Mar 09, 2006 0.4500 0.4500 0.4250 0.4280 134,790 -0.05(-10.83%)
Mar 08, 2006 0.4400 0.5000 0.4250 0.4800 262,707 +0.03(+6.67%)
Mar 07, 2006 0.4500 0.4900 0.4400 0.4500 126,100 -0.02(-4.26%)
Mar 06, 2006 0.5000 0.5000 0.4500 0.4700 260,460 -0.02(-4.08%)
Mar 03, 2006 0.5400 0.5400 0.4800 0.4900 158,800 -0.03(-5.77%)
Mar 02, 2006 0.5600 0.5600 0.4900 0.5200 250,860 -0.05(-8.77%)
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.