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 (%)
Feb 27, 2009 0.0019 0.0019 0.0019 0.0019 92,140 +0.00(+0.00%)
Feb 26, 2009 0.0019 0.0019 0.0018 0.0019 268,800 +0.00(+18.75%)
Feb 25, 2009 0.0019 0.0019 0.0016 0.0016 1,503,000 -0.00(-15.79%)
Feb 24, 2009 0.0020 0.0020 0.0019 0.0019 413,000 -0.00(-13.64%)
Feb 23, 2009 0.0022 0.0022 0.0022 0.0022 81,818 +0.00(+0.00%)
Feb 20, 2009 0.0022 0.0022 0.0018 0.0022 186,300 +0.00(+10.00%)
Feb 19, 2009 0.0020 0.0020 0.0020 0.0020 21,000 +0.00(+5.26%)
Feb 18, 2009 0.0019 0.0019 0.0019 0.0019 61,500 +0.00(+0.00%)
Feb 17, 2009 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Feb 13, 2009 0.0020 0.0020 0.0019 0.0019 256,000 -0.00(-20.83%)
Feb 12, 2009 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+26.32%)
Feb 11, 2009 0.0020 0.0020 0.0019 0.0019 453,641 +0.00(+0.00%)
Feb 10, 2009 0.0020 0.0020 0.0019 0.0019 310,829 +0.00(+0.00%)
Feb 09, 2009 0.0019 0.0021 0.0019 0.0019 998,842 -0.00(-5.00%)
Feb 06, 2009 0.0019 0.0024 0.0019 0.0020 200,000 +0.00(+5.26%)
Feb 05, 2009 0.0024 0.0024 0.0019 0.0019 264,000 -0.00(-5.00%)
Feb 04, 2009 0.0024 0.0024 0.0019 0.0020 455,000 -0.00(-16.67%)
Feb 03, 2009 0.0024 0.0024 0.0024 0.0024 9,000 +0.00(+20.00%)
Feb 02, 2009 0.0019 0.0020 0.0019 0.0020 122,000 +0.00(+5.26%)
Jan 30, 2009 0.0019 0.0019 0.0019 0.0019 5,000 -0.00(-20.83%)
Jan 29, 2009 0.0024 0.0024 0.0019 0.0024 115,200 +0.00(+26.32%)
Jan 28, 2009 0.0019 0.0019 0.0019 0.0019 24,505 -0.00(-20.83%)
Jan 27, 2009 0.0024 0.0024 0.0024 0.0024 12,666 +0.00(+26.32%)
Jan 26, 2009 0.0020 0.0020 0.0019 0.0019 80,000 -0.00(-5.00%)
Jan 23, 2009 0.0020 0.0020 0.0020 0.0020 12,500 -0.00(-4.76%)
Jan 22, 2009 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-12.50%)
Jan 21, 2009 0.0024 0.0024 0.0024 0.0024 15,000 -0.00(-4.00%)
Jan 20, 2009 0.0026 0.0026 0.0025 0.0025 103,000 -0.00(-3.85%)
Jan 16, 2009 0.0021 0.0026 0.0020 0.0026 90,000 +0.00(+23.81%)
Jan 15, 2009 0.0021 0.0021 0.0021 0.0021 20,000 -0.00(-16.00%)
Jan 14, 2009 0.0026 0.0026 0.0025 0.0025 212,100 -0.00(-3.85%)
Jan 13, 2009 0.0026 0.0026 0.0026 0.0026 340,000 +0.00(+4.00%)
Jan 12, 2009 0.0025 0.0026 0.0025 0.0025 81,000 +0.00(+4.17%)
Jan 09, 2009 0.0024 0.0024 0.0024 0.0024 5,034 -0.00(-4.00%)
Jan 08, 2009 0.0024 0.0025 0.0024 0.0025 152,300 +0.00(+4.17%)
Jan 07, 2009 0.0019 0.0025 0.0018 0.0024 1,012,655 +0.00(+26.32%)
Jan 06, 2009 0.0019 0.0019 0.0018 0.0019 256,800 +0.00(+0.00%)
Jan 05, 2009 0.0019 0.0019 0.0018 0.0019 353,600 +0.00(+5.56%)
Jan 02, 2009 0.0018 0.0019 0.0018 0.0018 340,200 +0.00(+0.00%)
Dec 31, 2008 0.0022 0.0023 0.0018 0.0018 1,412,696 -0.00(-18.18%)
Dec 30, 2008 0.0020 0.0022 0.0020 0.0022 217,500 +0.00(+4.76%)
Dec 29, 2008 0.0020 0.0025 0.0020 0.0021 2,200,817 -0.00(-19.23%)
Dec 26, 2008 0.0021 0.0026 0.0016 0.0026 3,851,909 +0.00(+44.44%)
Dec 24, 2008 0.0022 0.0022 0.0018 0.0018 405,500 +0.00(+0.00%)
Dec 23, 2008 0.0018 0.0018 0.0018 0.0018 7,384 -0.00(-14.29%)
Dec 22, 2008 0.0022 0.0026 0.0017 0.0021 2,544,033 -0.00(-4.55%)
Dec 19, 2008 0.0025 0.0026 0.0021 0.0022 925,400 -0.00(-12.00%)
Dec 18, 2008 0.0016 0.0026 0.0016 0.0025 2,227,261 +0.00(+56.25%)
Dec 17, 2008 0.0020 0.0021 0.0015 0.0016 4,159,016 -0.00(-27.27%)
Dec 16, 2008 0.0022 0.0022 0.0022 0.0022 64,125 -0.00(-8.33%)
Dec 15, 2008 0.0020 0.0024 0.0019 0.0024 723,000 +0.00(+20.00%)
Dec 12, 2008 0.0015 0.0020 0.0015 0.0020 1,215,300 +0.00(+25.00%)
Dec 11, 2008 0.0015 0.0017 0.0015 0.0016 626,400 -0.00(-11.11%)
Dec 10, 2008 0.0019 0.0020 0.0018 0.0018 671,703 -0.00(-5.26%)
Dec 09, 2008 0.0018 0.0020 0.0018 0.0019 502,800 +0.00(+5.56%)
Dec 08, 2008 0.0020 0.0020 0.0018 0.0018 854,700 -0.00(-10.00%)
Dec 05, 2008 0.0018 0.0020 0.0018 0.0020 444,142 +0.00(+0.00%)
Dec 04, 2008 0.0028 0.0028 0.0010 0.0020 5,426,775 -0.00(-28.57%)
Dec 03, 2008 0.0025 0.0030 0.0023 0.0028 4,345,667 -0.00(-6.67%)
Dec 02, 2008 0.0025 0.0030 0.0025 0.0030 782,750 +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.