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 31, 2009 0.0034 0.0034 0.0034 0 +0.00(+47.83%)
Dec 30, 2009 0.0022 0.0029 0.0021 0.0023 14,755,369 +0.00(+15.00%)
Dec 29, 2009 0.0020 0.0025 0.0019 0.0020 12,640,608 -0.00(-16.67%)
Dec 28, 2009 0.0025 0.0027 0.0020 0.0024 24,168,044 +0.00(+4.35%)
Dec 24, 2009 0.0025 0.0025 0.0023 0.0023 13,316,000 -0.00(-4.17%)
Dec 23, 2009 0.0030 0.0031 0.0024 0.0024 24,812,264 +0.00(+0.00%)
Dec 22, 2009 0.0030 0.0030 0.0024 0.0024 37,759,724 -0.00(-20.00%)
Dec 21, 2009 0.0035 0.0035 0.0029 0.0030 3,591,077 -0.00(-3.23%)
Dec 18, 2009 0.0032 0.0032 0.0027 0.0031 4,041,846 +0.00(+3.33%)
Dec 17, 2009 0.0030 0.0032 0.0029 0.0030 2,592,504 +0.00(+15.38%)
Dec 16, 2009 0.0035 0.0035 0.0025 0.0026 13,465,382 -0.00(-21.21%)
Dec 15, 2009 0.0025 0.0035 0.0024 0.0033 17,474,582 +0.00(+32.00%)
Dec 14, 2009 0.0030 0.0031 0.0025 0.0025 10,355,126 -0.00(-16.67%)
Dec 11, 2009 0.0038 0.0040 0.0028 0.0030 23,150,212 -0.00(-16.67%)
Dec 10, 2009 0.0038 0.0040 0.0036 0.0036 2,116,655 -0.00(-10.00%)
Dec 09, 2009 0.0039 0.0040 0.0037 0.0040 5,202,054 +0.00(+0.00%)
Dec 08, 2009 0.0045 0.0045 0.0038 0.0040 11,701,400 -0.00(-11.11%)
Dec 07, 2009 0.0048 0.0048 0.0042 0.0045 7,202,369 -0.00(-4.26%)
Dec 04, 2009 0.0048 0.0049 0.0044 0.0047 6,855,526 -0.00(-2.08%)
Dec 03, 2009 0.0050 0.0054 0.0047 0.0048 9,987,924 -0.00(-4.00%)
Dec 02, 2009 0.0047 0.0057 0.0047 0.0050 8,506,694 +0.00(+8.70%)
Dec 01, 2009 0.0044 0.0055 0.0044 0.0046 10,653,213 +0.00(+4.55%)
Nov 30, 2009 0.0052 0.0052 0.0041 0.0044 8,792,613 -0.00(-6.38%)
Nov 27, 2009 0.0049 0.0052 0.0047 0.0047 2,775,873 -0.00(-2.08%)
Nov 25, 2009 0.0062 0.0065 0.0047 0.0048 28,364,212 -0.00(-15.79%)
Nov 24, 2009 0.0050 0.0060 0.0050 0.0057 6,165,266 +0.00(+7.55%)
Nov 23, 2009 0.0050 0.0060 0.0046 0.0053 8,564,889 +0.00(+20.45%)
Nov 20, 2009 0.0053 0.0060 0.0042 0.0044 16,510,333 -0.00(-20.00%)
Nov 19, 2009 0.0070 0.0070 0.0050 0.0055 11,670,347 -0.00(-8.33%)
Nov 18, 2009 0.0089 0.0089 0.0060 0.0060 19,697,908 -0.00(-26.83%)
Nov 17, 2009 0.0109 0.0109 0.0082 0.0082 10,516,809 -0.00(-21.90%)
Nov 16, 2009 0.0114 0.0114 0.0100 0.0105 3,135,175 -0.00(-4.55%)
Nov 13, 2009 0.0114 0.0114 0.0101 0.0110 4,636,632 +0.00(+0.92%)
Nov 12, 2009 0.0108 0.0119 0.0101 0.0109 5,100,635 -0.00(-8.40%)
Nov 11, 2009 0.0130 0.0130 0.0101 0.0119 5,547,514 -0.00(-4.80%)
Nov 10, 2009 0.0141 0.0141 0.0101 0.0125 6,328,936 -0.00(-11.35%)
Nov 09, 2009 0.0149 0.0149 0.0130 0.0141 2,974,084 +0.00(+0.71%)
Nov 06, 2009 0.0140 0.0143 0.0135 0.0140 5,199,007 -0.00(-3.45%)
Nov 05, 2009 0.0130 0.0160 0.0112 0.0145 9,587,009 +0.00(+21.85%)
Nov 04, 2009 0.0105 0.0120 0.0100 0.0119 6,437,712 +0.00(+8.18%)
Nov 03, 2009 0.0120 0.0130 0.0105 0.0110 5,561,808 -0.00(-16.03%)
Nov 02, 2009 0.0170 0.0170 0.0120 0.0131 10,655,130 -0.00(-26.40%)
Oct 30, 2009 0.0240 0.0240 0.0150 0.0178 21,353,106 -0.01(-24.26%)
Oct 29, 2009 0.0260 0.0260 0.0210 0.0235 4,297,106 -0.00(-6.00%)
Oct 28, 2009 0.0261 0.0281 0.0245 0.0250 10,107,310 +0.00(+0.00%)
Oct 27, 2009 0.0255 0.0260 0.0226 0.0250 10,932,364 +0.00(+11.11%)
Oct 26, 2009 0.0263 0.0270 0.0200 0.0225 8,170,417 -0.00(-14.12%)
Oct 23, 2009 0.0272 0.0272 0.0260 0.0262 15,155,518 +0.00(+22.43%)
Oct 22, 2009 0.0270 0.0289 0.0191 0.0214 31,493,972 -0.01(-28.90%)
Oct 21, 2009 0.0420 0.0420 0.0300 0.0301 24,374,816 -0.01(-19.73%)
Oct 20, 2009 0.0369 0.0570 0.0365 0.0375 65,332,372 -0.01(-27.88%)
Oct 19, 2009 0.0435 0.0540 0.0400 0.0520 55,996,960 +0.01(+30.00%)
Oct 16, 2009 0.0360 0.0400 0.0300 0.0400 34,939,496 +0.01(+38.89%)
Oct 15, 2009 0.0290 0.0300 0.0240 0.0288 26,895,130 +0.01(+51.58%)
Oct 14, 2009 0.0168 0.0200 0.0160 0.0190 1,943,762 +0.00(+12.43%)
Oct 13, 2009 0.0150 0.0169 0.0150 0.0169 1,208,452 +0.00(+0.00%)
Oct 12, 2009 0.0199 0.0199 0.0150 0.0169 916,272 -0.00(-15.50%)
Oct 09, 2009 0.0113 0.0200 0.0113 0.0200 4,151,981 +0.01(+76.99%)
Oct 08, 2009 0.0100 0.0120 0.0100 0.0113 2,498,350 +0.00(+2.73%)
Oct 07, 2009 0.0105 0.0110 0.0100 0.0110 556,000 +0.00(+0.00%)
Oct 06, 2009 0.0115 0.0115 0.0100 0.0110 2,250,960 -0.00(-4.35%)
Oct 05, 2009 0.0110 0.0120 0.0101 0.0115 1,590,833 +0.00(+1.77%)
Oct 02, 2009 0.0118 0.0120 0.0110 0.0113 2,675,465 -0.00(-5.83%)
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.