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 (%)
Dec 30, 2005 0.3000 0.3800 0.3000 0.3200 289,209 -0.02(-5.88%)
Dec 29, 2005 0.3300 0.4200 0.3300 0.3400 352,408 +0.02(+6.25%)
Dec 28, 2005 0.3300 0.4500 0.3100 0.3200 343,766 -0.14(-30.43%)
Dec 23, 2005 0.4700 0.4700 0.4400 0.4600 232,950 -0.01(-2.13%)
Dec 22, 2005 0.4700 0.4800 0.4300 0.4700 313,904 +0.02(+4.44%)
Dec 21, 2005 0.3600 0.4500 0.3600 0.4500 419,350 +0.08(+21.62%)
Dec 20, 2005 0.3400 0.3850 0.3300 0.3700 327,284 +0.02(+5.71%)
Dec 19, 2005 0.3700 0.3700 0.3400 0.3500 73,020 +0.00(+0.00%)
Dec 16, 2005 0.2800 0.3500 0.2450 0.3500 353,715 +0.09(+34.62%)
Dec 15, 2005 0.3200 0.3200 0.2600 0.2600 38,160 -0.02(-7.14%)
Dec 14, 2005 0.2800 0.3000 0.2800 0.2800 21,616 -0.05(-15.15%)
Dec 13, 2005 0.3300 0.3300 0.3000 0.3300 34,048 +0.00(+0.00%)
Dec 12, 2005 0.3400 0.3400 0.3100 0.3300 53,250 -0.01(-2.94%)
Dec 09, 2005 0.3550 0.3550 0.3100 0.3400 37,500 +0.00(+0.00%)
Dec 08, 2005 0.3450 0.3600 0.3100 0.3400 170,409 +0.01(+3.03%)
Dec 07, 2005 0.3400 0.3500 0.3300 0.3300 115,193 +0.01(+3.13%)
Dec 06, 2005 0.3200 0.3400 0.3000 0.3200 145,840 +0.02(+6.67%)
Dec 05, 2005 0.2900 0.3000 0.2800 0.3000 26,275 +0.04(+15.38%)
Dec 02, 2005 0.2900 0.3100 0.2600 0.2600 127,433 +0.01(+4.00%)
Dec 01, 2005 0.1900 0.2500 0.1800 0.2500 244,500 +0.07(+38.89%)
Nov 30, 2005 0.1900 0.1900 0.1650 0.1800 172,290 -0.02(-10.00%)
Nov 29, 2005 0.2200 0.2200 0.1900 0.2000 251,539 -0.02(-9.09%)
Nov 28, 2005 0.2400 0.2400 0.2095 0.2200 93,000 -0.01(-4.35%)
Nov 25, 2005 0.2100 0.2500 0.2100 0.2300 95,100 +0.01(+4.55%)
Nov 23, 2005 0.2500 0.2500 0.2200 0.2200 81,720 -0.03(-12.00%)
Nov 22, 2005 0.2400 0.2500 0.2400 0.2500 6,000 +0.00(+0.00%)
Nov 21, 2005 0.2550 0.2700 0.2400 0.2500 147,000 -0.01(-3.85%)
Nov 18, 2005 0.2600 0.2900 0.2500 0.2600 351,750 -0.02(-7.14%)
Nov 17, 2005 0.2800 0.2800 0.2800 0.2800 9,201 +0.02(+5.66%)
Nov 16, 2005 0.2700 0.3000 0.2500 0.2650 121,533 -0.02(-5.36%)
Nov 15, 2005 0.3050 0.3050 0.2800 0.2800 25,300 -0.02(-6.67%)
Nov 14, 2005 0.3300 0.3300 0.3000 0.3000 50,700 -0.01(-3.23%)
Nov 11, 2005 0.3200 0.3300 0.3100 0.3100 148,200 -0.01(-3.13%)
Nov 10, 2005 0.3300 0.3300 0.3200 0.3200 70,000 -0.01(-3.03%)
Nov 09, 2005 0.3500 0.3500 0.3300 0.3300 27,300 -0.01(-2.94%)
Nov 08, 2005 0.4000 0.4000 0.3300 0.3400 234,500 -0.04(-10.53%)
Nov 07, 2005 0.4800 0.4800 0.3800 0.3800 238,100 -0.04(-9.52%)
Nov 04, 2005 0.4900 0.5000 0.4200 0.4200 90,950 -0.05(-10.64%)
Nov 03, 2005 0.5400 0.6500 0.4700 0.4700 127,456 -0.02(-4.08%)
Nov 02, 2005 0.4200 0.5900 0.4200 0.4900 379,750 +0.06(+13.95%)
Nov 01, 2005 0.4250 0.4600 0.4100 0.4300 51,470 +0.02(+3.61%)
Oct 31, 2005 0.4300 0.4400 0.4000 0.4150 183,655 +0.02(+5.06%)
Oct 28, 2005 0.3800 0.4500 0.3300 0.3950 492,176 +0.02(+3.95%)
Oct 27, 2005 0.3600 0.4500 0.3300 0.3800 339,920 +0.02(+5.56%)
Oct 26, 2005 0.3800 0.3800 0.3200 0.3600 40,300 +0.04(+12.50%)
Oct 25, 2005 0.3200 0.3500 0.2800 0.3200 66,190 +0.04(+14.29%)
Oct 24, 2005 0.2500 0.2900 0.2500 0.2800 36,200 +0.01(+3.70%)
Oct 21, 2005 0.3000 0.3000 0.2400 0.2700 61,198 +0.00(+0.00%)
Oct 20, 2005 0.2700 0.3000 0.2700 0.2700 83,000 -0.01(-3.57%)
Oct 19, 2005 0.3000 0.3300 0.2500 0.2800 108,164 -0.02(-6.67%)
Oct 18, 2005 0.3000 0.3000 0.2700 0.3000 93,750 -0.03(-9.09%)
Oct 17, 2005 0.3500 0.3800 0.2800 0.3300 101,550 -0.02(-5.71%)
Oct 14, 2005 0.3300 0.3500 0.3000 0.3500 83,000 +0.02(+6.06%)
Oct 13, 2005 0.3900 0.3900 0.3000 0.3300 115,585 -0.05(-13.16%)
Oct 12, 2005 0.3600 0.3900 0.3000 0.3800 227,033 +0.06(+18.75%)
Oct 11, 2005 0.2700 0.3500 0.2400 0.3200 228,800 +0.07(+28.00%)
Oct 10, 2005 0.3800 0.3800 0.2500 0.2500 290,355 -0.10(-29.58%)
Oct 07, 2005 0.3300 0.3800 0.3000 0.3550 150,500 -0.05(-11.25%)
Oct 06, 2005 0.4000 0.4100 0.3300 0.4000 179,250 -0.02(-4.76%)
Oct 05, 2005 0.4500 0.4700 0.4200 0.4200 116,450 +0.00(+0.00%)
Oct 04, 2005 0.5000 0.5000 0.4200 0.4200 106,350 +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.