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 (%)
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%)
Jul 01, 2009 0.0160 0.0175 0.0150 0.0170 635,500 +0.00(+6.25%)
Jun 30, 2009 0.0140 0.0160 0.0140 0.0160 1,074,230 +0.00(+14.29%)
Jun 29, 2009 0.0110 0.0140 0.0110 0.0140 517,000 +0.00(+27.27%)
Jun 26, 2009 0.0135 0.0135 0.0110 0.0110 391,600 -0.00(-18.52%)
Jun 25, 2009 0.0100 0.0135 0.0100 0.0135 268,950 +0.00(+35.00%)
Jun 24, 2009 0.0135 0.0135 0.0100 0.0100 962,232 -0.00(-25.93%)
Jun 23, 2009 0.0130 0.0150 0.0100 0.0135 2,849,050 -0.00(-10.00%)
Jun 22, 2009 0.0040 0.0200 0.0039 0.0150 4,293,450 +0.01(+275.00%)
Jun 19, 2009 0.0050 0.0050 0.0039 0.0040 2,404,000 -0.00(-20.00%)
Jun 18, 2009 0.0050 0.0050 0.0050 0.0050 504,500 +0.00(+8.70%)
Jun 17, 2009 0.0052 0.0052 0.0046 0.0046 133,265 +0.00(+4.55%)
Jun 16, 2009 0.0052 0.0052 0.0038 0.0044 569,000 -0.00(-15.38%)
Jun 15, 2009 0.0050 0.0052 0.0040 0.0052 195,550 +0.00(+48.57%)
Jun 12, 2009 0.0050 0.0050 0.0035 0.0035 398,806 -0.00(-32.69%)
Jun 11, 2009 0.0052 0.0053 0.0050 0.0052 364,100 +0.00(+6.12%)
Jun 10, 2009 0.0048 0.0049 0.0048 0.0049 706,665 +0.00(+0.00%)
Jun 09, 2009 0.0040 0.0049 0.0040 0.0049 985,400 +0.00(+4.26%)
Jun 04, 2009 0.0047 0.0047 0.0047 0.0047 0 +0.00(+34.29%)
Jun 03, 2009 0.0036 0.0036 0.0035 0.0035 516,713 +0.00(+0.00%)
Jun 02, 2009 0.0034 0.0035 0.0034 0.0035 555,000 +0.00(+2.94%)
Jun 01, 2009 0.0036 0.0036 0.0034 0.0034 257,001 +0.00(+0.00%)
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%)
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.