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 (%)
Sep 28, 2007 0.0425 0.0440 0.0320 0.0370 888,540 -0.01(-11.90%)
Sep 27, 2007 0.0220 0.0420 0.0200 0.0420 2,720,260 +0.02(+82.61%)
Sep 26, 2007 0.0250 0.0260 0.0190 0.0230 5,075,049 -0.00(-14.81%)
Sep 25, 2007 0.0350 0.0350 0.0270 0.0270 1,513,188 -0.01(-20.59%)
Sep 24, 2007 0.0330 0.0350 0.0330 0.0340 185,266 +0.00(+6.25%)
Sep 21, 2007 0.0360 0.0360 0.0310 0.0320 1,097,010 -0.00(-8.57%)
Sep 20, 2007 0.0400 0.0400 0.0310 0.0350 1,502,062 -0.01(-16.67%)
Sep 19, 2007 0.0380 0.0420 0.0350 0.0420 869,340 +0.00(+10.53%)
Sep 18, 2007 0.0400 0.0400 0.0370 0.0380 324,910 -0.00(-5.00%)
Sep 17, 2007 0.0370 0.0420 0.0370 0.0400 863,700 +0.00(+8.11%)
Sep 14, 2007 0.0470 0.0470 0.0370 0.0370 1,523,920 -0.01(-11.90%)
Sep 13, 2007 0.0480 0.0480 0.0420 0.0420 590,646 -0.01(-14.29%)
Sep 12, 2007 0.0415 0.0500 0.0410 0.0490 361,360 +0.01(+19.51%)
Sep 11, 2007 0.0440 0.0440 0.0410 0.0410 582,023 -0.00(-6.82%)
Sep 10, 2007 0.0450 0.0450 0.0420 0.0440 241,030 -0.00(-4.35%)
Sep 07, 2007 0.0480 0.0520 0.0450 0.0460 898,825 -0.00(-4.17%)
Sep 06, 2007 0.0480 0.0500 0.0400 0.0480 1,367,362 -0.00(-4.00%)
Sep 05, 2007 0.0500 0.0530 0.0480 0.0500 1,156,280 +0.00(+0.00%)
Sep 04, 2007 0.0550 0.0550 0.0500 0.0500 2,005,892 +0.00(+0.00%)
Aug 31, 2007 0.0480 0.0500 0.0480 0.0500 860,456 +0.00(+4.17%)
Aug 30, 2007 0.0520 0.0520 0.0480 0.0480 460,541 -0.00(-4.00%)
Aug 29, 2007 0.0500 0.0540 0.0500 0.0500 1,346,932 +0.00(+0.00%)
Aug 28, 2007 0.0600 0.0600 0.0500 0.0500 2,048,250 -0.01(-12.28%)
Aug 27, 2007 0.0570 0.0600 0.0550 0.0570 2,368,099 +0.00(+5.56%)
Aug 24, 2007 0.0560 0.0590 0.0500 0.0540 3,138,591 +0.00(+3.85%)
Aug 23, 2007 0.0440 0.0550 0.0440 0.0520 3,516,587 +0.01(+18.18%)
Aug 22, 2007 0.0450 0.0450 0.0400 0.0440 909,617 -0.00(-2.22%)
Aug 21, 2007 0.0490 0.0520 0.0440 0.0450 2,687,484 -0.00(-6.25%)
Aug 20, 2007 0.0520 0.0520 0.0470 0.0480 565,640 -0.00(-4.00%)
Aug 17, 2007 0.0500 0.0540 0.0450 0.0500 1,180,245 +0.00(+2.04%)
Aug 16, 2007 0.0540 0.0600 0.0490 0.0490 981,393 -0.00(-9.26%)
Aug 15, 2007 0.0560 0.0600 0.0540 0.0540 543,416 -0.01(-10.00%)
Aug 14, 2007 0.0590 0.0630 0.0540 0.0600 410,616 -0.00(-0.33%)
Aug 13, 2007 0.0670 0.0680 0.0560 0.0602 1,928,192 -0.00(-4.44%)
Aug 10, 2007 0.0440 0.0630 0.0440 0.0630 4,074,722 +0.02(+40.00%)
Aug 09, 2007 0.0440 0.0450 0.0380 0.0450 5,954,920 -0.00(-4.26%)
Aug 08, 2007 0.0550 0.0550 0.0455 0.0470 2,409,869 -0.01(-14.55%)
Aug 07, 2007 0.0550 0.0550 0.0490 0.0550 1,303,730 +0.00(+5.77%)
Aug 06, 2007 0.0550 0.0550 0.0500 0.0520 440,963 -0.00(-5.45%)
Aug 03, 2007 0.0540 0.0570 0.0530 0.0550 877,990 -0.00(-3.51%)
Aug 02, 2007 0.0580 0.0580 0.0550 0.0570 641,687 +0.00(+1.79%)
Aug 01, 2007 0.0600 0.0600 0.0550 0.0560 924,701 -0.00(-6.67%)
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%)
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.