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 (%)
May 29, 2009 0.0035 0.0036 0.0034 0.0034 732,808 +0.00(+0.00%)
May 28, 2009 0.0036 0.0036 0.0034 0.0034 88,800 -0.00(-5.56%)
May 27, 2009 0.0036 0.0036 0.0036 0.0036 5,000 +0.00(+0.00%)
May 26, 2009 0.0037 0.0037 0.0030 0.0036 1,222,824 -0.00(-2.70%)
May 22, 2009 0.0037 0.0040 0.0037 0.0037 294,700 +0.00(+0.00%)
May 21, 2009 0.0045 0.0047 0.0037 0.0037 1,381,500 -0.00(-17.78%)
May 20, 2009 0.0027 0.0045 0.0026 0.0045 5,258,821 +0.00(+73.08%)
May 19, 2009 0.0023 0.0026 0.0023 0.0026 806,400 +0.00(+13.04%)
May 18, 2009 0.0020 0.0023 0.0020 0.0023 421,066 +0.00(+15.00%)
May 14, 2009 0.0020 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
May 12, 2009 0.0024 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 11, 2009 0.0024 0.0024 0.0024 0.0024 30,000 +0.00(+20.00%)
May 06, 2009 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 05, 2009 0.0020 0.0020 0.0020 0.0020 100 -0.00(-16.67%)
May 01, 2009 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Apr 30, 2009 0.0020 0.0020 0.0015 0.0020 103,000 +0.00(+0.00%)
Apr 29, 2009 0.0020 0.0020 0.0020 0.0020 230,000 +0.00(+0.00%)
Apr 28, 2009 0.0022 0.0022 0.0020 0.0020 415,500 -0.00(-9.09%)
Apr 27, 2009 0.0022 0.0022 0.0022 0.0022 60,000 -0.00(-8.33%)
Apr 24, 2009 0.0020 0.0024 0.0020 0.0024 34,100 +0.00(+9.09%)
Apr 23, 2009 0.0022 0.0022 0.0022 0.0022 70,000 +0.00(+0.00%)
Apr 22, 2009 0.0024 0.0024 0.0022 0.0022 104,000 -0.00(-8.33%)
Apr 21, 2009 0.0024 0.0024 0.0024 0.0024 12,000 +0.00(+9.09%)
Apr 16, 2009 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 15, 2009 0.0024 0.0024 0.0022 0.0022 139,000 -0.00(-8.33%)
Apr 14, 2009 0.0022 0.0024 0.0022 0.0024 117,500 +0.00(+0.00%)
Apr 13, 2009 0.0024 0.0024 0.0024 0.0024 71,000 +0.00(+9.09%)
Apr 09, 2009 0.0022 0.0022 0.0022 0.0022 105,000 +0.00(+0.00%)
Apr 07, 2009 0.0022 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Apr 06, 2009 0.0022 0.0025 0.0022 0.0025 10,401 +0.00(+13.64%)
Apr 02, 2009 0.0022 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Apr 01, 2009 0.0025 0.0025 0.0023 0.0023 877,000 +0.00(+15.00%)
Mar 31, 2009 0.0025 0.0025 0.0020 0.0020 265,500 -0.00(-20.00%)
Mar 30, 2009 0.0018 0.0025 0.0018 0.0025 170,000 +0.00(+56.25%)
Mar 26, 2009 0.0011 0.0016 0.0011 0.0016 32,100 +0.00(+0.00%)
Mar 25, 2009 0.0016 0.0016 0.0016 0.0016 317 -0.00(-20.00%)
Mar 24, 2009 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Mar 23, 2009 0.0020 0.0020 0.0020 0.0020 674,399 -0.00(-20.00%)
Mar 20, 2009 0.0026 0.0026 0.0025 0.0025 100,000 +0.00(+150.00%)
Mar 19, 2009 0.0010 0.0010 0.0008 0.0010 536,306 -0.00(-16.67%)
Mar 17, 2009 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Mar 16, 2009 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-16.67%)
Mar 13, 2009 0.0018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 12, 2009 0.0012 0.0018 0.0011 0.0012 143,000 -0.00(-20.00%)
Mar 11, 2009 0.0012 0.0015 0.0012 0.0015 201,732 +0.00(+0.00%)
Mar 10, 2009 0.0015 0.0015 0.0015 0.0015 150,000 +0.00(+0.00%)
Mar 09, 2009 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 06, 2009 0.0015 0.0015 0.0015 0.0015 215,000 +0.00(+0.00%)
Mar 05, 2009 0.0018 0.0018 0.0015 0.0015 150,000 -0.00(-16.67%)
Mar 04, 2009 0.0018 0.0018 0.0018 0.0018 200,000 +0.00(+20.00%)
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.