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 30, 2009 0.0122 0.0125 0.0110 0.0125 3,010,000 +0.00(+2.46%)
Sep 29, 2009 0.0132 0.0135 0.0111 0.0122 4,866,655 -0.00(-6.15%)
Sep 28, 2009 0.0110 0.0133 0.0110 0.0130 1,814,391 +0.00(+17.12%)
Sep 25, 2009 0.0140 0.0140 0.0110 0.0111 8,293,900 -0.00(-7.50%)
Sep 24, 2009 0.0125 0.0125 0.0113 0.0120 1,505,990 -0.00(-6.25%)
Sep 23, 2009 0.0136 0.0140 0.0120 0.0128 3,751,901 -0.00(-4.48%)
Sep 22, 2009 0.0120 0.0135 0.0120 0.0134 2,764,430 +0.00(+11.67%)
Sep 21, 2009 0.0125 0.0125 0.0100 0.0120 2,738,150 -0.00(-4.00%)
Sep 18, 2009 0.0120 0.0125 0.0110 0.0125 2,255,833 +0.00(+4.17%)
Sep 17, 2009 0.0110 0.0130 0.0110 0.0120 2,498,850 +0.00(+9.09%)
Sep 16, 2009 0.0135 0.0149 0.0100 0.0110 2,077,113 -0.00(-8.33%)
Sep 15, 2009 0.0130 0.0130 0.0115 0.0120 563,000 -0.00(-7.69%)
Sep 14, 2009 0.0150 0.0150 0.0125 0.0130 2,939,951 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0150 0.0050 0.0130 9,979,933 +0.01(+225.00%)
Sep 10, 2009 0.0110 0.0130 0.0040 0.0040 2,839,235 -0.01(-66.67%)
Sep 09, 2009 0.0115 0.0120 0.0110 0.0120 898,000 -0.00(-4.00%)
Sep 08, 2009 0.0120 0.0130 0.0110 0.0125 809,321 +0.00(+5.93%)
Sep 04, 2009 0.0125 0.0125 0.0115 0.0118 832,500 -0.00(-2.48%)
Sep 03, 2009 0.0120 0.0125 0.0120 0.0121 778,512 +0.00(+0.83%)
Sep 02, 2009 0.0110 0.0120 0.0110 0.0120 3,791,000 +0.00(+5.26%)
Sep 01, 2009 0.0110 0.0115 0.0108 0.0114 1,020,737 +0.00(+12.87%)
Aug 31, 2009 0.0110 0.0120 0.0101 0.0101 1,610,600 +0.00(+7.45%)
Aug 28, 2009 0.0115 0.0115 0.0090 0.0094 3,474,569 -0.00(-18.26%)
Aug 27, 2009 0.0120 0.0120 0.0115 0.0115 1,530,000 -0.00(-4.17%)
Aug 26, 2009 0.0135 0.0135 0.0120 0.0120 1,017,633 -0.00(-11.11%)
Aug 25, 2009 0.0145 0.0145 0.0125 0.0135 562,000 +0.00(+8.00%)
Aug 24, 2009 0.0149 0.0149 0.0125 0.0125 442,382 -0.00(-14.97%)
Aug 21, 2009 0.0150 0.0155 0.0120 0.0147 2,600,420 -0.00(-2.00%)
Aug 20, 2009 0.0135 0.0150 0.0135 0.0150 2,105,925 +0.00(+11.11%)
Aug 19, 2009 0.0110 0.0135 0.0100 0.0135 2,687,063 +0.00(+22.73%)
Aug 18, 2009 0.0120 0.0125 0.0110 0.0110 1,312,714 -0.00(-12.00%)
Aug 17, 2009 0.0125 0.0130 0.0125 0.0125 119,000 +0.00(+0.81%)
Aug 14, 2009 0.0140 0.0140 0.0120 0.0124 1,023,400 -0.00(-11.43%)
Aug 13, 2009 0.0117 0.0140 0.0115 0.0140 5,395,200 +0.00(+27.27%)
Aug 12, 2009 0.0140 0.0140 0.0110 0.0110 3,798,578 -0.00(-18.52%)
Aug 11, 2009 0.0149 0.0150 0.0135 0.0135 186,617 -0.00(-15.63%)
Aug 10, 2009 0.0160 0.0180 0.0151 0.0160 389,650 -0.00(-11.11%)
Aug 07, 2009 0.0190 0.0190 0.0160 0.0180 929,431 -0.00(-5.26%)
Aug 06, 2009 0.0200 0.0200 0.0160 0.0190 500,160 -0.00(-5.00%)
Aug 05, 2009 0.0230 0.0230 0.0130 0.0200 1,874,508 -0.00(-9.09%)
Aug 04, 2009 0.0170 0.0220 0.0170 0.0220 5,955,162 +0.00(+29.41%)
Aug 03, 2009 0.0160 0.0170 0.0155 0.0170 1,594,350 +0.00(+9.68%)
Jul 31, 2009 0.0170 0.0170 0.0150 0.0155 595,500 -0.00(-3.13%)
Jul 30, 2009 0.0160 0.0170 0.0150 0.0160 1,576,000 +0.00(+23.08%)
Jul 29, 2009 0.0130 0.0130 0.0120 0.0130 3,120,150 +0.00(+4.00%)
Jul 28, 2009 0.0140 0.0140 0.0120 0.0125 48,700 +0.00(+0.00%)
Jul 27, 2009 0.0125 0.0125 0.0120 0.0125 58,875 -0.00(-10.71%)
Jul 24, 2009 0.0140 0.0140 0.0140 0.0140 182,100 +0.00(+7.69%)
Jul 23, 2009 0.0150 0.0160 0.0130 0.0130 1,464,099 -0.00(-23.53%)
Jul 22, 2009 0.0120 0.0170 0.0120 0.0170 1,084,492 +0.01(+54.55%)
Jul 21, 2009 0.0120 0.0120 0.0100 0.0110 732,400 +0.00(+10.00%)
Jul 20, 2009 0.0130 0.0130 0.0090 0.0100 86,025 +0.00(+0.00%)
Jul 17, 2009 0.0090 0.0110 0.0090 0.0100 126,676 +0.00(+0.00%)
Jul 16, 2009 0.0100 0.0120 0.0080 0.0100 934,290 +0.00(+0.00%)
Jul 15, 2009 0.0085 0.0120 0.0085 0.0100 1,025,000 +0.00(+42.86%)
Jul 14, 2009 0.0120 0.0140 0.0070 0.0070 378,200 -0.00(-30.00%)
Jul 13, 2009 0.0080 0.0100 0.0080 0.0100 48,700 +0.00(+42.86%)
Jul 10, 2009 0.0090 0.0090 0.0070 0.0070 158,000 +0.00(+0.00%)
Jul 09, 2009 0.0090 0.0100 0.0070 0.0070 450,120 -0.00(-22.22%)
Jul 08, 2009 0.0070 0.0140 0.0070 0.0090 525,500 +0.00(+12.50%)
Jul 07, 2009 0.0120 0.0150 0.0080 0.0080 883,978 -0.00(-33.33%)
Jul 06, 2009 0.0165 0.0170 0.0100 0.0120 667,624 -0.00(-27.27%)
Jul 02, 2009 0.0150 0.0175 0.0150 0.0165 1,066,313 -0.00(-2.94%)
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.