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, 2006 0.6950 0.6950 0.6500 0.6800 122,000 +0.02(+3.03%)
Aug 30, 2006 0.6700 0.6850 0.6500 0.6600 122,965 +0.01(+1.54%)
Aug 29, 2006 0.6850 0.6850 0.6400 0.6500 501,731 +0.03(+4.84%)
Aug 28, 2006 0.6800 0.6800 0.6200 0.6200 165,429 -0.05(-7.12%)
Aug 25, 2006 0.6500 0.6900 0.6500 0.6675 316,372 +0.02(+2.69%)
Aug 24, 2006 0.6500 0.7300 0.6400 0.6500 1,139,581 +0.02(+3.17%)
Aug 23, 2006 0.6900 0.6900 0.6200 0.6300 690,447 -0.05(-7.35%)
Aug 22, 2006 0.7400 0.7400 0.6750 0.6800 408,349 -0.06(-8.11%)
Aug 21, 2006 0.7600 0.7600 0.7300 0.7400 88,520 -0.01(-1.33%)
Aug 18, 2006 0.7500 0.7700 0.7200 0.7500 233,490 +0.01(+1.35%)
Aug 17, 2006 0.7900 0.8000 0.7400 0.7400 189,973 -0.05(-6.33%)
Aug 16, 2006 0.8100 0.8100 0.7800 0.7900 229,418 -0.01(-1.25%)
Aug 15, 2006 0.8200 0.8300 0.7900 0.8000 151,605 +0.00(+0.00%)
Aug 14, 2006 0.8400 0.8800 0.8000 0.8000 197,326 -0.03(-3.61%)
Aug 11, 2006 0.8400 0.8400 0.7400 0.8300 402,771 -0.01(-1.19%)
Aug 10, 2006 0.8050 0.8400 0.8000 0.8400 162,805 +0.04(+5.00%)
Aug 09, 2006 0.7800 0.8100 0.7500 0.8000 190,718 +0.05(+6.67%)
Aug 08, 2006 0.7750 0.7800 0.7200 0.7500 268,408 -0.01(-1.32%)
Aug 07, 2006 0.8100 0.8100 0.7600 0.7600 280,147 -0.03(-3.80%)
Aug 04, 2006 0.7900 0.8575 0.7700 0.7900 322,500 +0.01(+1.28%)
Aug 03, 2006 0.8100 0.8100 0.7600 0.7800 113,858 -0.02(-2.50%)
Aug 02, 2006 0.7800 0.8200 0.7250 0.8000 702,602 +0.02(+2.56%)
Aug 01, 2006 0.8200 0.8500 0.7650 0.7800 325,021 -0.02(-2.50%)
Jul 31, 2006 0.8000 0.8300 0.7650 0.8000 233,993 +0.01(+1.27%)
Jul 28, 2006 0.8400 0.8500 0.7550 0.7900 306,375 -0.05(-5.95%)
Jul 27, 2006 0.8100 0.8600 0.8100 0.8400 221,095 +0.01(+1.20%)
Jul 26, 2006 0.7800 0.8400 0.7800 0.8300 164,114 +0.05(+6.41%)
Jul 25, 2006 0.8500 0.8500 0.7400 0.7800 494,964 -0.05(-6.02%)
Jul 24, 2006 0.8400 0.8500 0.8200 0.8300 160,400 -0.02(-2.35%)
Jul 21, 2006 0.9000 0.9000 0.8000 0.8500 811,593 -0.04(-4.49%)
Jul 20, 2006 0.9000 0.9000 0.8800 0.8900 233,305 -0.01(-1.11%)
Jul 19, 2006 0.9100 0.9500 0.8700 0.9000 130,491 -0.03(-3.23%)
Jul 18, 2006 0.9900 0.9900 0.8600 0.9300 238,508 -0.06(-6.06%)
Jul 17, 2006 1.050 1.050 0.9100 0.9900 181,284 -0.04(-3.88%)
Jul 14, 2006 0.9200 1.040 0.9200 1.030 533,648 +0.11(+11.96%)
Jul 13, 2006 0.8800 0.9200 0.8500 0.9200 224,852 +0.03(+3.37%)
Jul 12, 2006 0.9500 0.9500 0.8900 0.8900 111,192 -0.05(-5.32%)
Jul 11, 2006 0.9700 0.9700 0.9000 0.9400 53,818 -0.01(-1.05%)
Jul 10, 2006 0.9400 0.9700 0.7800 0.9500 546,139 -0.01(-1.04%)
Jul 07, 2006 0.9900 0.9900 0.9400 0.9600 232,832 -0.03(-3.03%)
Jul 06, 2006 0.9800 1.000 0.9300 0.9900 148,623 +0.01(+1.02%)
Jul 05, 2006 1.020 1.020 0.9300 0.9800 418,150 -0.05(-4.85%)
Jul 03, 2006 1.030 1.040 1.020 1.030 46,728 +0.04(+4.04%)
Jun 30, 2006 1.060 1.090 0.9300 0.9900 724,428 -0.02(-1.98%)
Jun 29, 2006 1.010 1.010 1.010 1.010 0 -0.02(-1.94%)
Jun 28, 2006 1.000 1.050 0.9700 1.030 316,790 +0.02(+1.98%)
Jun 27, 2006 0.9600 1.010 0.9600 1.010 90,742 +0.01(+1.00%)
Jun 23, 2006 0.9500 1.020 0.9200 1.000 224,600 +0.05(+5.26%)
Jun 22, 2006 1.100 1.100 0.9000 0.9500 770,685 -0.12(-11.21%)
Jun 21, 2006 1.120 1.130 1.060 1.070 281,816 -0.03(-2.73%)
Jun 20, 2006 1.060 1.130 1.060 1.100 122,296 +0.04(+3.77%)
Jun 19, 2006 1.180 1.180 1.050 1.060 210,710 -0.02(-1.85%)
Jun 16, 2006 1.120 1.150 1.030 1.080 700,488 -0.03(-2.70%)
Jun 15, 2006 1.150 1.190 1.080 1.110 302,807 -0.01(-0.89%)
Jun 14, 2006 1.110 1.170 1.080 1.120 204,999 +0.00(+0.00%)
Jun 13, 2006 1.210 1.240 1.050 1.120 760,083 -0.09(-7.44%)
Jun 12, 2006 1.430 1.430 1.210 1.210 256,428 -0.19(-13.57%)
Jun 09, 2006 1.300 1.490 1.280 1.400 418,084 +0.15(+11.55%)
Jun 08, 2006 1.430 1.430 1.180 1.255 399,781 -0.18(-12.24%)
Jun 07, 2006 1.510 1.510 1.400 1.430 127,810 -0.08(-5.30%)
Jun 06, 2006 1.480 1.545 1.470 1.510 257,422 -0.01(-0.98%)
Jun 05, 2006 1.530 1.540 1.480 1.525 299,674 +0.04(+2.69%)
Jun 02, 2006 1.590 1.650 1.470 1.485 504,897 -0.07(-4.81%)
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.