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 )

N/A 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 (%)
Oct 31, 2008 0.0085 0.0085 0.0080 0.0080 236,000 +0.00(+0.00%)
Oct 30, 2008 0.0080 0.0085 0.0080 0.0080 247,700 -0.00(-4.76%)
Oct 29, 2008 0.0080 0.0090 0.0080 0.0084 904,000 +0.00(+5.00%)
Oct 28, 2008 0.0095 0.0095 0.0080 0.0080 1,099,209 -0.00(-15.79%)
Oct 27, 2008 0.0100 0.0100 0.0080 0.0095 190,001 +0.00(+11.76%)
Oct 24, 2008 0.0080 0.0090 0.0080 0.0085 402,100 +0.00(+6.25%)
Oct 23, 2008 0.0080 0.0090 0.0080 0.0080 504,600 -0.00(-3.61%)
Oct 22, 2008 0.0100 0.0100 0.0080 0.0083 88,500 -0.00(-7.78%)
Oct 21, 2008 0.0090 0.0100 0.0080 0.0090 188,966 +0.00(+1.12%)
Oct 20, 2008 0.0100 0.0110 0.0070 0.0089 425,600 -0.00(-11.00%)
Oct 17, 2008 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Oct 16, 2008 0.0100 0.0110 0.0100 0.0100 140,557 +0.00(+11.11%)
Oct 15, 2008 0.0070 0.0100 0.0070 0.0090 1,258,500 +0.00(+28.57%)
Oct 14, 2008 0.0075 0.0100 0.0070 0.0070 1,300,200 -0.00(-30.00%)
Oct 13, 2008 0.0100 0.0105 0.0100 0.0100 335,500 -0.00(-4.76%)
Oct 10, 2008 0.0100 0.0115 0.0085 0.0105 632,800 +0.00(+5.00%)
Oct 09, 2008 0.0120 0.0120 0.0090 0.0100 822,957 -0.00(-16.67%)
Oct 08, 2008 0.0130 0.0130 0.0110 0.0120 705,000 -0.00(-7.69%)
Oct 07, 2008 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 06, 2008 0.0160 0.0160 0.0125 0.0130 233,403 -0.00(-17.72%)
Oct 03, 2008 0.0125 0.0160 0.0125 0.0158 54,105 +0.00(+5.33%)
Oct 02, 2008 0.0150 0.0150 0.0125 0.0150 70,500 +0.00(+0.00%)
Oct 01, 2008 0.0160 0.0160 0.0150 0.0150 136,500 -0.00(-6.25%)
Sep 30, 2008 0.0150 0.0160 0.0150 0.0160 296,008 +0.00(+0.00%)
Sep 29, 2008 0.0170 0.0170 0.0150 0.0160 551,303 +0.00(+0.00%)
Sep 26, 2008 0.0160 0.0170 0.0150 0.0160 1,110,900 -0.00(-5.88%)
Sep 25, 2008 0.0160 0.0170 0.0155 0.0170 721,091 +0.00(+13.33%)
Sep 24, 2008 0.0145 0.0160 0.0144 0.0150 3,041,508 +0.00(+4.17%)
Sep 23, 2008 0.0145 0.0145 0.0144 0.0144 380,000 +0.00(+0.00%)
Sep 22, 2008 0.0140 0.0145 0.0139 0.0144 3,326,897 +0.00(+2.86%)
Sep 19, 2008 0.0140 0.0140 0.0140 0.0140 31,430 -0.00(-2.78%)
Sep 18, 2008 0.0110 0.0150 0.0095 0.0144 8,130,311 +0.00(+30.91%)
Sep 17, 2008 0.0150 0.0150 0.0100 0.0110 2,303,045 -0.00(-26.67%)
Sep 16, 2008 0.0140 0.0160 0.0140 0.0150 1,115,994 +0.00(+7.14%)
Sep 15, 2008 0.0160 0.0160 0.0140 0.0140 939,977 -0.00(-12.50%)
Sep 12, 2008 0.0160 0.0160 0.0150 0.0160 357,000 +0.00(+0.00%)
Sep 11, 2008 0.0180 0.0180 0.0160 0.0160 155,111 -0.00(-5.88%)
Sep 10, 2008 0.0190 0.0190 0.0150 0.0170 1,821,684 -0.00(-5.56%)
Sep 09, 2008 0.0160 0.0180 0.0160 0.0180 32,800 +0.00(+5.88%)
Sep 08, 2008 0.0200 0.0200 0.0170 0.0170 880,888 -0.00(-15.00%)
Sep 05, 2008 0.0200 0.0230 0.0200 0.0200 351,300 +0.00(+0.00%)
Sep 04, 2008 0.0140 0.0240 0.0130 0.0200 3,275,475 -0.01(-25.93%)
Sep 03, 2008 0.0270 0.0270 0.0240 0.0270 321,216 +0.00(+0.00%)
Sep 02, 2008 0.0270 0.0270 0.0260 0.0270 203,000 +0.00(+3.85%)
Aug 29, 2008 0.0280 0.0280 0.0260 0.0260 51,100 -0.00(-3.70%)
Aug 28, 2008 0.0270 0.0290 0.0270 0.0270 74,147 -0.00(-3.57%)
Aug 27, 2008 0.0280 0.0290 0.0270 0.0280 370,000 +0.00(+0.00%)
Aug 26, 2008 0.0270 0.0290 0.0270 0.0280 276,200 -0.00(-3.45%)
Aug 25, 2008 0.0300 0.0300 0.0290 0.0290 157,000 -0.00(-3.33%)
Aug 22, 2008 0.0310 0.0350 0.0250 0.0300 2,306,072 -0.00(-3.23%)
Aug 21, 2008 0.0310 0.0340 0.0300 0.0310 1,303,589 -0.00(-11.43%)
Aug 20, 2008 0.0310 0.0350 0.0310 0.0350 755,150 +0.00(+2.94%)
Aug 19, 2008 0.0380 0.0380 0.0300 0.0340 1,790,000 -0.01(-15.00%)
Aug 18, 2008 0.0350 0.0400 0.0350 0.0400 32,158 +0.00(+2.56%)
Aug 15, 2008 0.0370 0.0390 0.0360 0.0390 464,000 +0.00(+8.33%)
Aug 14, 2008 0.0395 0.0400 0.0360 0.0360 618,050 -0.00(-8.86%)
Aug 13, 2008 0.0400 0.0400 0.0390 0.0395 302,920 -0.00(-1.25%)
Aug 12, 2008 0.0390 0.0400 0.0380 0.0400 666,052 +0.00(+0.00%)
Aug 11, 2008 0.0400 0.0400 0.0380 0.0400 458,000 +0.00(+0.00%)
Aug 08, 2008 0.0450 0.0450 0.0380 0.0400 1,487,915 +0.00(+0.00%)
Aug 07, 2008 0.0370 0.0420 0.0360 0.0400 1,466,089 +0.00(+5.26%)
Aug 06, 2008 0.0380 0.0380 0.0360 0.0380 820,712 -0.00(-2.56%)
Aug 05, 2008 0.0360 0.0390 0.0360 0.0390 299,600 +0.00(+2.63%)
Aug 04, 2008 0.0400 0.0400 0.0360 0.0380 728,000 +0.00(+0.00%)
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.