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 (%)
Aug 31, 2005 0.9900 0.9900 0.6500 0.8000 134,252 -0.21(-20.79%)
Aug 30, 2005 0.9300 1.070 0.8800 1.010 254,727 +0.11(+12.22%)
Aug 29, 2005 0.5200 0.9200 0.5200 0.9000 231,600 +0.32(+55.17%)
Aug 26, 2005 0.5500 0.5800 0.5350 0.5800 5,500 -0.06(-9.38%)
Aug 25, 2005 0.5800 0.6400 0.5300 0.6400 20,750 +0.04(+6.67%)
Aug 24, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2005 0.7000 0.7500 0.5000 0.6000 128,200 -0.10(-14.29%)
Aug 22, 2005 0.7000 0.7500 0.6700 0.7000 29,000 +0.00(+0.00%)
Aug 19, 2005 0.7000 0.7500 0.6500 0.7000 14,550 +0.00(+0.00%)
Aug 18, 2005 0.6000 0.7000 0.6000 0.7000 16,720 +0.10(+16.67%)
Aug 17, 2005 0.6900 0.7500 0.5700 0.6000 108,700 -0.13(-17.81%)
Aug 16, 2005 0.8000 0.8000 0.7200 0.7300 101,850 -0.08(-10.43%)
Aug 15, 2005 0.7500 0.8250 0.7000 0.8150 40,300 +0.01(+1.87%)
Aug 12, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 11, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 10, 2005 0.7600 0.8000 0.7600 0.8000 4,500 -0.02(-2.44%)
Aug 09, 2005 0.9200 0.9200 0.8000 0.8200 17,332 -0.10(-10.87%)
Aug 08, 2005 0.7600 0.9200 0.7600 0.9200 20,650 -0.01(-1.08%)
Aug 05, 2005 0.8000 0.9300 0.8000 0.9300 28,090 +0.13(+16.25%)
Aug 04, 2005 0.7250 0.8000 0.7000 0.8000 32,000 +0.08(+10.34%)
Aug 03, 2005 0.8200 0.8200 0.6700 0.7250 47,615 -0.09(-11.59%)
Aug 02, 2005 0.8500 0.8500 0.6300 0.8200 80,250 +0.02(+2.50%)
Aug 01, 2005 0.9600 0.9800 0.8000 0.8000 38,450 -0.12(-13.04%)
Jul 29, 2005 0.9400 0.9800 0.9200 0.9200 15,200 +0.02(+2.22%)
Jul 28, 2005 0.9500 1.010 0.9000 0.9000 51,905 +0.04(+4.65%)
Jul 27, 2005 0.5900 0.9500 0.5900 0.8600 117,100 +0.25(+40.98%)
Jul 26, 2005 0.8000 0.9200 0.6000 0.6100 234,830 -0.29(-32.22%)
Jul 25, 2005 0.9000 0.9300 0.8500 0.9000 37,000 -0.03(-3.23%)
Jul 22, 2005 1.000 1.020 0.9300 0.9300 32,600 -0.07(-7.00%)
Jul 21, 2005 1.010 1.010 0.9500 1.000 7,000 -0.01(-0.99%)
Jul 20, 2005 1.000 1.140 0.9800 1.010 48,750 +0.01(+1.00%)
Jul 19, 2005 1.090 1.100 0.9600 1.000 42,000 -0.27(-21.26%)
Jul 18, 2005 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 15, 2005 1.300 1.400 1.270 1.270 37,400 -0.04(-3.05%)
Jul 14, 2005 1.320 1.400 1.300 1.310 28,800 -0.01(-0.76%)
Jul 13, 2005 1.400 1.500 1.320 1.320 39,000 -0.08(-5.71%)
Jul 12, 2005 1.400 1.500 1.320 1.400 38,890 +0.02(+1.45%)
Jul 11, 2005 1.300 1.440 1.270 1.380 93,095 +0.12(+9.52%)
Jul 08, 2005 1.100 1.300 1.100 1.260 59,595 +0.21(+20.00%)
Jul 07, 2005 1.300 1.300 0.9500 1.050 85,175 -0.61(-36.75%)
Jul 06, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 05, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 01, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
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%)
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.