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 (%)
Jul 31, 2007 0.0620 0.0630 0.0570 0.0600 1,771,969 +0.00(+3.45%)
Jul 30, 2007 0.0635 0.0680 0.0570 0.0580 2,352,323 -0.01(-8.66%)
Jul 27, 2007 0.0600 0.0700 0.0600 0.0635 605,338 +0.00(+4.10%)
Jul 26, 2007 0.0620 0.0680 0.0600 0.0610 1,297,150 +0.00(+0.00%)
Jul 25, 2007 0.0570 0.0630 0.0560 0.0610 969,500 +0.01(+10.91%)
Jul 24, 2007 0.0650 0.0700 0.0520 0.0550 2,851,605 -0.01(-15.38%)
Jul 23, 2007 0.0750 0.0750 0.0640 0.0650 1,309,326 -0.01(-7.14%)
Jul 20, 2007 0.0720 0.0750 0.0680 0.0700 2,522,388 -0.00(-1.96%)
Jul 19, 2007 0.0850 0.0850 0.0640 0.0714 3,724,120 -0.00(-4.80%)
Jul 18, 2007 0.0890 0.0890 0.0720 0.0750 3,981,300 -0.01(-13.79%)
Jul 17, 2007 0.0960 0.1000 0.0810 0.0870 2,800,881 -0.01(-9.38%)
Jul 16, 2007 0.1100 0.1100 0.0900 0.0960 1,431,229 -0.01(-6.98%)
Jul 13, 2007 0.1100 0.1150 0.1032 0.1032 1,548,798 -0.00(-1.71%)
Jul 12, 2007 0.1100 0.1100 0.0950 0.1050 1,796,712 +0.00(+5.00%)
Jul 11, 2007 0.0850 0.1100 0.0840 0.1000 2,412,198 +0.02(+19.05%)
Jul 10, 2007 0.1300 0.1300 0.0840 0.0840 1,174,187 -0.03(-26.96%)
Jul 09, 2007 0.1200 0.1200 0.0950 0.1150 1,319,553 +0.01(+9.52%)
Jul 06, 2007 0.1000 0.1300 0.0900 0.1050 3,923,067 +0.02(+25.00%)
Jul 05, 2007 0.0580 0.0840 0.0570 0.0840 3,898,119 +0.03(+44.83%)
Jul 03, 2007 0.0570 0.0590 0.0560 0.0580 134,254 -0.00(-1.69%)
Jul 02, 2007 0.0590 0.0590 0.0550 0.0590 518,552 +0.00(+3.51%)
Jun 29, 2007 0.0550 0.0570 0.0510 0.0570 1,425,125 +0.00(+3.64%)
Jun 28, 2007 0.0580 0.0600 0.0530 0.0550 339,106 +0.00(+0.00%)
Jun 27, 2007 0.0600 0.0640 0.0532 0.0550 570,824 -0.01(-9.84%)
Jun 26, 2007 0.0700 0.0720 0.0560 0.0610 969,653 -0.01(-12.86%)
Jun 25, 2007 0.0800 0.0800 0.0700 0.0700 700,866 -0.01(-12.50%)
Jun 22, 2007 0.0790 0.0800 0.0750 0.0800 1,244,655 +0.00(+0.00%)
Jun 21, 2007 0.0840 0.0840 0.0760 0.0800 2,093,133 +0.00(+3.90%)
Jun 20, 2007 0.0850 0.0900 0.0750 0.0770 3,199,713 +0.01(+10.00%)
Jun 19, 2007 0.0500 0.0700 0.0490 0.0700 2,193,335 +0.02(+40.00%)
Jun 18, 2007 0.0500 0.0550 0.0480 0.0500 4,311,960 +0.00(+0.00%)
Jun 15, 2007 0.0600 0.0620 0.0410 0.0500 2,514,167 -0.01(-16.67%)
Jun 14, 2007 0.0650 0.0700 0.0400 0.0600 2,132,974 -0.01(-7.69%)
Jun 13, 2007 0.0750 0.0800 0.0650 0.0650 609,350 -0.01(-12.16%)
Jun 12, 2007 0.0865 0.0900 0.0700 0.0740 703,851 -0.02(-17.78%)
Jun 11, 2007 0.1000 0.1000 0.0840 0.0900 324,587 -0.01(-5.26%)
Jun 08, 2007 0.0950 0.1000 0.0900 0.0950 384,100 +0.00(+0.00%)
Jun 07, 2007 0.1050 0.1050 0.0900 0.0950 106,500 -0.01(-9.52%)
Jun 06, 2007 0.1000 0.1050 0.1000 0.1050 181,942 +0.00(+5.00%)
Jun 05, 2007 0.0985 0.1000 0.0960 0.1000 290,250 +0.00(+0.00%)
Jun 04, 2007 0.0960 0.1050 0.0960 0.1000 181,400 +0.00(+0.00%)
Jun 01, 2007 0.1000 0.1100 0.0960 0.1000 299,431 +0.00(+0.00%)
May 31, 2007 0.1050 0.1050 0.0980 0.1000 743,748 -0.01(-9.09%)
May 30, 2007 0.1100 0.1100 0.1050 0.1100 44,447 +0.01(+4.76%)
May 29, 2007 0.1250 0.1250 0.1050 0.1050 311,250 -0.02(-16.00%)
May 25, 2007 0.1100 0.1250 0.1100 0.1250 999,828 +0.02(+19.05%)
May 24, 2007 0.0925 0.1050 0.0850 0.1050 1,883,683 +0.00(+5.00%)
May 23, 2007 0.1350 0.1350 0.0910 0.1000 1,569,606 -0.04(-25.93%)
May 22, 2007 0.1350 0.1400 0.1300 0.1350 192,650 -0.01(-3.57%)
May 21, 2007 0.1400 0.1400 0.1350 0.1400 110,170 +0.00(+0.00%)
May 18, 2007 0.1350 0.1400 0.1350 0.1400 357,468 +0.00(+0.00%)
May 17, 2007 0.1400 0.1450 0.1350 0.1400 110,505 +0.00(+0.00%)
May 16, 2007 0.1400 0.1450 0.1350 0.1400 104,300 +0.00(+0.00%)
May 15, 2007 0.1400 0.1450 0.1350 0.1400 125,600 +0.00(+0.00%)
May 14, 2007 0.1400 0.1480 0.1400 0.1400 398,100 +0.00(+0.00%)
May 11, 2007 0.1400 0.1500 0.1350 0.1400 699,300 -0.00(-3.45%)
May 10, 2007 0.1500 0.1500 0.1350 0.1450 2,136,083 -0.01(-3.33%)
May 09, 2007 0.1450 0.1550 0.1400 0.1500 1,237,930 +0.01(+7.14%)
May 08, 2007 0.1450 0.1450 0.1400 0.1400 170,870 +0.00(+0.00%)
May 07, 2007 0.1450 0.1450 0.1400 0.1400 30,725 -0.00(-3.45%)
May 04, 2007 0.1350 0.1450 0.1350 0.1450 213,600 +0.01(+7.41%)
May 03, 2007 0.1400 0.1400 0.1350 0.1350 265,614 +0.00(+0.00%)
May 02, 2007 0.1500 0.1500 0.1350 0.1350 703,090 -0.01(-6.90%)
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.