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, 2008 0.0500 0.0520 0.0500 0.0500 1,322,644 +0.00(+0.00%)
Jun 27, 2008 0.0470 0.0520 0.0440 0.0500 1,539,939 +0.01(+11.11%)
Jun 26, 2008 0.0470 0.0480 0.0440 0.0450 712,582 -0.00(-2.17%)
Jun 25, 2008 0.0460 0.0480 0.0450 0.0460 171,896 +0.00(+2.22%)
Jun 24, 2008 0.0500 0.0500 0.0450 0.0450 237,027 -0.00(-8.16%)
Jun 23, 2008 0.0500 0.0510 0.0470 0.0490 807,336 +0.00(+2.08%)
Jun 20, 2008 0.0500 0.0510 0.0450 0.0480 557,700 -0.00(-4.00%)
Jun 19, 2008 0.0525 0.0530 0.0500 0.0500 414,489 +0.00(+0.00%)
Jun 18, 2008 0.0420 0.0500 0.0420 0.0500 1,116,421 +0.01(+11.11%)
Jun 17, 2008 0.0470 0.0470 0.0450 0.0450 267,490 -0.00(-2.17%)
Jun 16, 2008 0.0450 0.0500 0.0450 0.0460 86,980 +0.00(+2.22%)
Jun 13, 2008 0.0450 0.0450 0.0420 0.0450 126,420 +0.00(+0.00%)
Jun 12, 2008 0.0450 0.0480 0.0450 0.0450 284,000 +0.00(+2.27%)
Jun 11, 2008 0.0450 0.0500 0.0440 0.0440 387,315 +0.00(+0.00%)
Jun 10, 2008 0.0480 0.0500 0.0440 0.0440 605,050 +0.00(+10.00%)
Jun 09, 2008 0.0460 0.0480 0.0400 0.0400 871,150 -0.01(-16.67%)
Jun 06, 2008 0.0500 0.0510 0.0480 0.0480 453,460 -0.00(-4.00%)
Jun 05, 2008 0.0500 0.0590 0.0500 0.0500 521,700 +0.00(+0.00%)
Jun 04, 2008 0.0480 0.0500 0.0460 0.0500 277,880 +0.00(+4.17%)
Jun 03, 2008 0.0550 0.0550 0.0450 0.0480 389,317 -0.01(-17.24%)
Jun 02, 2008 0.0580 0.0610 0.0530 0.0580 515,060 -0.00(-4.92%)
May 30, 2008 0.0630 0.0630 0.0600 0.0610 821,249 +0.00(+1.67%)
May 29, 2008 0.0550 0.0630 0.0530 0.0600 2,144,174 +0.01(+15.38%)
May 28, 2008 0.0520 0.0560 0.0500 0.0520 3,699,051 +0.00(+4.00%)
May 27, 2008 0.0470 0.0540 0.0450 0.0500 1,245,045 +0.00(+8.70%)
May 26, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.00(+0.00%)
May 23, 2008 0.0400 0.0500 0.0380 0.0460 1,382,350 +0.01(+15.00%)
May 22, 2008 0.0440 0.0440 0.0390 0.0400 1,536,800 -0.00(-9.09%)
May 21, 2008 0.0500 0.0500 0.0440 0.0440 1,000,850 -0.01(-12.00%)
May 20, 2008 0.0500 0.0530 0.0500 0.0500 368,900 +0.00(+0.00%)
May 19, 2008 0.0580 0.0580 0.0500 0.0500 258,600 -0.00(-9.09%)
May 16, 2008 0.0560 0.0570 0.0520 0.0550 787,790 -0.00(-1.79%)
May 15, 2008 0.0520 0.0580 0.0520 0.0560 322,490 +0.00(+7.69%)
May 14, 2008 0.0600 0.0600 0.0500 0.0520 632,927 -0.01(-11.86%)
May 13, 2008 0.0630 0.0630 0.0510 0.0590 1,267,716 -0.00(-6.35%)
May 12, 2008 0.0500 0.0670 0.0480 0.0630 2,886,612 +0.01(+28.57%)
May 09, 2008 0.0500 0.0510 0.0450 0.0490 2,307,450 +0.00(+6.52%)
May 08, 2008 0.0450 0.0520 0.0400 0.0460 2,333,225 +0.01(+17.95%)
May 07, 2008 0.0400 0.0410 0.0370 0.0390 1,030,678 -0.00(-2.50%)
May 06, 2008 0.0400 0.0400 0.0390 0.0400 214,792 +0.00(+5.26%)
May 05, 2008 0.0385 0.0400 0.0350 0.0380 423,449 +0.00(+2.70%)
May 02, 2008 0.0380 0.0380 0.0350 0.0370 317,127 -0.00(-2.63%)
May 01, 2008 0.0400 0.0400 0.0370 0.0380 161,500 +0.00(+11.76%)
Apr 30, 2008 0.0330 0.0400 0.0330 0.0340 47,833 +0.00(+3.03%)
Apr 29, 2008 0.0320 0.0330 0.0300 0.0330 333,993 +0.00(+3.13%)
Apr 28, 2008 0.0350 0.0360 0.0320 0.0320 1,265,158 -0.00(-8.57%)
Apr 25, 2008 0.0360 0.0400 0.0340 0.0350 447,042 +0.00(+0.00%)
Apr 24, 2008 0.0360 0.0400 0.0350 0.0350 1,497,600 -0.00(-12.50%)
Apr 23, 2008 0.0390 0.0410 0.0360 0.0400 570,261 +0.00(+0.00%)
Apr 22, 2008 0.0450 0.0450 0.0380 0.0400 531,039 -0.00(-4.76%)
Apr 21, 2008 0.0450 0.0480 0.0420 0.0420 580,900 -0.00(-6.67%)
Apr 18, 2008 0.0450 0.0500 0.0430 0.0450 440,200 -0.00(-6.25%)
Apr 17, 2008 0.0480 0.0480 0.0425 0.0480 377,500 +0.00(+0.00%)
Apr 16, 2008 0.0415 0.0480 0.0415 0.0480 493,200 +0.00(+0.00%)
Apr 15, 2008 0.0450 0.0480 0.0400 0.0480 403,785 -0.00(-2.04%)
Apr 14, 2008 0.0480 0.0500 0.0470 0.0490 314,700 +0.00(+0.00%)
Apr 11, 2008 0.0420 0.0490 0.0420 0.0490 1,604,214 +0.01(+16.67%)
Apr 10, 2008 0.0420 0.0430 0.0400 0.0420 348,628 +0.00(+0.00%)
Apr 09, 2008 0.0440 0.0450 0.0410 0.0420 365,983 -0.00(-4.55%)
Apr 08, 2008 0.0480 0.0480 0.0430 0.0440 696,120 -0.00(-8.33%)
Apr 07, 2008 0.0450 0.0490 0.0450 0.0480 221,000 +0.00(+6.67%)
Apr 04, 2008 0.0490 0.0490 0.0440 0.0450 727,347 -0.00(-8.16%)
Apr 03, 2008 0.0510 0.0510 0.0420 0.0490 574,877 +0.00(+4.26%)
Apr 02, 2008 0.0500 0.0530 0.0410 0.0470 1,106,223 -0.00(-6.00%)
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.