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 (%)
Apr 28, 2006 1.500 1.500 1.500 1.500 0 -0.08(-5.06%)
Apr 27, 2006 1.690 1.700 1.510 1.580 382,084 -0.07(-4.24%)
Apr 26, 2006 1.380 1.750 1.350 1.650 1,271,682 +0.25(+17.86%)
Apr 25, 2006 1.350 1.410 1.350 1.400 208,570 +0.00(+0.00%)
Apr 24, 2006 1.410 1.410 1.320 1.400 161,974 -0.01(-0.71%)
Apr 21, 2006 1.320 1.410 1.310 1.410 344,813 +0.04(+2.92%)
Apr 20, 2006 1.310 1.410 1.270 1.370 601,380 +0.07(+5.38%)
Apr 19, 2006 1.340 1.340 1.250 1.300 267,190 -0.02(-1.52%)
Apr 18, 2006 1.250 1.340 1.200 1.320 465,805 +0.05(+3.94%)
Apr 17, 2006 1.320 1.330 1.200 1.270 295,399 -0.05(-3.79%)
Apr 13, 2006 1.280 1.330 1.230 1.320 217,118 +0.07(+5.60%)
Apr 12, 2006 1.330 1.340 1.240 1.250 212,402 -0.08(-6.02%)
Apr 11, 2006 1.300 1.330 1.190 1.330 308,626 +0.04(+3.10%)
Apr 10, 2006 1.400 1.400 1.100 1.290 992,750 -0.03(-2.27%)
Apr 07, 2006 1.500 1.510 1.170 1.320 1,706,879 -0.17(-11.41%)
Apr 06, 2006 1.660 1.760 1.260 1.490 2,335,113 -0.02(-1.32%)
Apr 05, 2006 1.200 1.590 1.200 1.510 2,614,505 +0.33(+27.97%)
Apr 04, 2006 1.080 1.180 0.9900 1.180 1,917,685 +0.19(+19.19%)
Apr 03, 2006 0.9400 0.9900 0.9300 0.9900 815,383 +0.07(+7.61%)
Mar 31, 2006 0.8600 0.9400 0.8500 0.9200 1,121,007 +0.02(+2.22%)
Mar 30, 2006 0.8200 0.9700 0.8200 0.9000 2,088,324 +0.11(+13.92%)
Mar 29, 2006 0.8300 0.8400 0.7800 0.7900 306,494 -0.03(-3.66%)
Mar 28, 2006 0.8300 0.8500 0.7500 0.8200 171,385 -0.01(-1.20%)
Mar 27, 2006 0.8400 0.8400 0.7700 0.8300 154,389 +0.02(+2.47%)
Mar 24, 2006 0.7500 0.8100 0.7400 0.8100 279,976 +0.08(+10.96%)
Mar 21, 2006 0.8500 0.8500 0.7200 0.7300 123,665 -0.04(-5.19%)
Mar 20, 2006 0.7800 0.8000 0.7100 0.7700 421,657 +0.05(+6.94%)
Mar 17, 2006 0.9000 0.9900 0.6900 0.7200 1,998,601 -0.07(-8.86%)
Mar 16, 2006 0.5400 0.8000 0.5200 0.7900 1,699,693 +0.26(+49.06%)
Mar 15, 2006 0.4700 0.5300 0.4400 0.5300 385,775 +0.07(+15.22%)
Mar 14, 2006 0.4800 0.4800 0.4100 0.4600 226,225 -0.02(-4.17%)
Mar 13, 2006 0.4700 0.4900 0.4500 0.4800 481,456 +0.05(+12.94%)
Mar 10, 2006 0.4300 0.4500 0.4100 0.4250 377,615 -0.00(-0.70%)
Mar 09, 2006 0.4500 0.4500 0.4250 0.4280 134,790 -0.05(-10.83%)
Mar 08, 2006 0.4400 0.5000 0.4250 0.4800 262,707 +0.03(+6.67%)
Mar 07, 2006 0.4500 0.4900 0.4400 0.4500 126,100 -0.02(-4.26%)
Mar 06, 2006 0.5000 0.5000 0.4500 0.4700 260,460 -0.02(-4.08%)
Mar 03, 2006 0.5400 0.5400 0.4800 0.4900 158,800 -0.03(-5.77%)
Mar 02, 2006 0.5600 0.5600 0.4900 0.5200 250,860 -0.05(-8.77%)
Mar 01, 2006 0.5600 0.5700 0.5100 0.5700 216,375 -0.01(-1.72%)
Feb 28, 2006 0.5800 0.6400 0.5600 0.5800 203,895 +0.00(+0.00%)
Feb 27, 2006 0.6000 0.6300 0.5700 0.5800 235,051 +0.02(+3.57%)
Feb 24, 2006 0.5100 0.5900 0.5100 0.5600 488,490 +0.09(+19.15%)
Feb 23, 2006 0.4800 0.4800 0.4400 0.4700 95,832 +0.02(+5.62%)
Feb 22, 2006 0.5400 0.5500 0.4450 0.4450 390,990 -0.09(-16.04%)
Feb 21, 2006 0.5700 0.5700 0.5200 0.5300 444,630 -0.03(-5.36%)
Feb 17, 2006 0.5700 0.6000 0.5600 0.5600 273,750 -0.03(-5.08%)
Feb 16, 2006 0.6000 0.6300 0.5800 0.5900 195,332 -0.01(-1.67%)
Feb 15, 2006 0.6300 0.6300 0.5850 0.6000 95,080 -0.04(-6.25%)
Feb 14, 2006 0.6800 0.7200 0.5800 0.6400 735,924 -0.03(-4.48%)
Feb 13, 2006 0.6700 0.7000 0.6600 0.6700 231,439 +0.02(+3.08%)
Feb 10, 2006 0.6300 0.6500 0.6200 0.6500 197,078 +0.02(+3.17%)
Feb 09, 2006 0.5400 0.6500 0.5400 0.6300 422,030 +0.07(+12.50%)
Feb 08, 2006 0.5900 0.5900 0.4900 0.5600 353,241 -0.05(-8.20%)
Feb 07, 2006 0.6500 0.6800 0.5700 0.6100 490,205 +0.04(+7.02%)
Feb 06, 2006 0.5400 0.6900 0.5200 0.5700 691,291 +0.07(+14.00%)
Feb 03, 2006 0.5190 0.5300 0.4800 0.5000 255,699 +0.02(+4.17%)
Feb 02, 2006 0.4700 0.5000 0.4300 0.4800 151,926 +0.04(+9.09%)
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.