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 (%)
Jun 30, 2005 1.770 1.770 1.650 1.660 6,250 -0.12(-6.74%)
Jun 29, 2005 1.760 1.860 1.650 1.780 30,550 +0.04(+2.30%)
Jun 28, 2005 1.730 1.770 1.650 1.740 36,350 +0.14(+8.75%)
Jun 27, 2005 2.000 2.000 1.600 1.600 13,900 -0.39(-19.60%)
Jun 24, 2005 2.000 2.080 1.850 1.990 16,850 -0.19(-8.72%)
Jun 23, 2005 2.120 2.180 2.000 2.180 29,500 +0.09(+4.31%)
Jun 22, 2005 2.030 2.400 2.030 2.090 99,650 +0.04(+1.95%)
Jun 21, 2005 2.220 2.220 1.950 2.050 23,640 -0.17(-7.66%)
Jun 20, 2005 2.300 2.350 2.100 2.220 113,975 -0.13(-5.53%)
Jun 17, 2005 2.200 2.400 2.100 2.350 67,600 +0.15(+6.82%)
Jun 16, 2005 2.700 2.700 1.950 2.200 123,900 -0.55(-20.00%)
Jun 15, 2005 2.790 2.800 2.550 2.750 63,400 -0.04(-1.43%)
Jun 14, 2005 2.900 3.100 2.720 2.790 104,020 -0.19(-6.38%)
Jun 13, 2005 2.600 2.980 2.600 2.980 127,800 +0.33(+12.45%)
Jun 10, 2005 2.650 2.650 2.050 2.650 57,900 +0.02(+0.76%)
Jun 09, 2005 2.700 2.700 2.600 2.630 14,700 -0.07(-2.59%)
Jun 08, 2005 3.300 3.300 2.550 2.700 110,800 -0.60(-18.18%)
Jun 07, 2005 3.650 4.000 3.300 3.300 146,540 +0.30(+10.00%)
Jun 06, 2005 3.900 4.200 3.000 3.000 31,200 -0.90(-23.08%)
Jun 03, 2005 3.850 4.000 3.850 3.900 24,350 +0.10(+2.63%)
Jun 02, 2005 4.060 4.100 3.750 3.800 23,660 -0.20(-5.00%)
Jun 01, 2005 4.100 4.200 4.000 4.000 16,650 +0.00(+0.00%)
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%)
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.