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, 2005 0.4200 0.4200 0.3900 0.4100 71,350 +0.02(+5.13%)
Sep 29, 2005 0.4400 0.4700 0.3900 0.3900 219,490 -0.01(-2.50%)
Sep 28, 2005 0.3900 0.5000 0.3900 0.4000 200,000 +0.00(+0.00%)
Sep 27, 2005 0.4500 0.4500 0.3700 0.4000 79,100 +0.00(+0.00%)
Sep 26, 2005 0.5000 0.5200 0.3900 0.4000 231,000 -0.07(-14.89%)
Sep 23, 2005 0.4700 0.6000 0.3600 0.4700 210,680 +0.04(+9.30%)
Sep 22, 2005 0.4400 0.4500 0.3700 0.4300 26,870 +0.00(+0.00%)
Sep 21, 2005 0.4400 0.4800 0.4100 0.4300 228,620 -0.01(-1.15%)
Sep 20, 2005 0.3700 0.5100 0.3500 0.4350 284,146 +0.07(+17.57%)
Sep 19, 2005 0.4200 0.4400 0.3200 0.3700 141,900 -0.05(-11.90%)
Sep 16, 2005 0.4800 0.4800 0.4200 0.4200 109,600 -0.06(-12.50%)
Sep 15, 2005 0.5900 0.6000 0.4200 0.4800 407,215 -0.07(-12.73%)
Sep 14, 2005 0.6600 0.6700 0.5400 0.5500 146,320 -0.17(-23.61%)
Sep 13, 2005 0.6700 0.7500 0.6700 0.7200 40,500 +0.02(+2.86%)
Sep 12, 2005 0.7000 0.7500 0.6600 0.7000 35,200 +0.00(+0.00%)
Sep 09, 2005 0.6600 0.7200 0.6500 0.7000 63,300 -0.02(-2.78%)
Sep 08, 2005 0.7200 0.7500 0.7000 0.7200 22,000 -0.03(-4.00%)
Sep 07, 2005 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 06, 2005 0.7000 0.8000 0.6500 0.7500 51,000 +0.05(+7.14%)
Sep 02, 2005 0.7400 0.7400 0.6300 0.7000 99,728 -0.04(-5.41%)
Sep 01, 2005 0.8000 0.9000 0.6000 0.7400 151,897 -0.06(-7.50%)
Aug 31, 2005 0.9900 0.9900 0.6500 0.8000 134,252 -0.21(-20.79%)
Aug 30, 2005 0.9300 1.070 0.8800 1.010 254,727 +0.11(+12.22%)
Aug 29, 2005 0.5200 0.9200 0.5200 0.9000 231,600 +0.32(+55.17%)
Aug 26, 2005 0.5500 0.5800 0.5350 0.5800 5,500 -0.06(-9.38%)
Aug 25, 2005 0.5800 0.6400 0.5300 0.6400 20,750 +0.04(+6.67%)
Aug 24, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2005 0.7000 0.7500 0.5000 0.6000 128,200 -0.10(-14.29%)
Aug 22, 2005 0.7000 0.7500 0.6700 0.7000 29,000 +0.00(+0.00%)
Aug 19, 2005 0.7000 0.7500 0.6500 0.7000 14,550 +0.00(+0.00%)
Aug 18, 2005 0.6000 0.7000 0.6000 0.7000 16,720 +0.10(+16.67%)
Aug 17, 2005 0.6900 0.7500 0.5700 0.6000 108,700 -0.13(-17.81%)
Aug 16, 2005 0.8000 0.8000 0.7200 0.7300 101,850 -0.08(-10.43%)
Aug 15, 2005 0.7500 0.8250 0.7000 0.8150 40,300 +0.01(+1.87%)
Aug 12, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 11, 2005 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 10, 2005 0.7600 0.8000 0.7600 0.8000 4,500 -0.02(-2.44%)
Aug 09, 2005 0.9200 0.9200 0.8000 0.8200 17,332 -0.10(-10.87%)
Aug 08, 2005 0.7600 0.9200 0.7600 0.9200 20,650 -0.01(-1.08%)
Aug 05, 2005 0.8000 0.9300 0.8000 0.9300 28,090 +0.13(+16.25%)
Aug 04, 2005 0.7250 0.8000 0.7000 0.8000 32,000 +0.08(+10.34%)
Aug 03, 2005 0.8200 0.8200 0.6700 0.7250 47,615 -0.09(-11.59%)
Aug 02, 2005 0.8500 0.8500 0.6300 0.8200 80,250 +0.02(+2.50%)
Aug 01, 2005 0.9600 0.9800 0.8000 0.8000 38,450 -0.12(-13.04%)
Jul 29, 2005 0.9400 0.9800 0.9200 0.9200 15,200 +0.02(+2.22%)
Jul 28, 2005 0.9500 1.010 0.9000 0.9000 51,905 +0.04(+4.65%)
Jul 27, 2005 0.5900 0.9500 0.5900 0.8600 117,100 +0.25(+40.98%)
Jul 26, 2005 0.8000 0.9200 0.6000 0.6100 234,830 -0.29(-32.22%)
Jul 25, 2005 0.9000 0.9300 0.8500 0.9000 37,000 -0.03(-3.23%)
Jul 22, 2005 1.000 1.020 0.9300 0.9300 32,600 -0.07(-7.00%)
Jul 21, 2005 1.010 1.010 0.9500 1.000 7,000 -0.01(-0.99%)
Jul 20, 2005 1.000 1.140 0.9800 1.010 48,750 +0.01(+1.00%)
Jul 19, 2005 1.090 1.100 0.9600 1.000 42,000 -0.27(-21.26%)
Jul 18, 2005 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 15, 2005 1.300 1.400 1.270 1.270 37,400 -0.04(-3.05%)
Jul 14, 2005 1.320 1.400 1.300 1.310 28,800 -0.01(-0.76%)
Jul 13, 2005 1.400 1.500 1.320 1.320 39,000 -0.08(-5.71%)
Jul 12, 2005 1.400 1.500 1.320 1.400 38,890 +0.02(+1.45%)
Jul 11, 2005 1.300 1.440 1.270 1.380 93,095 +0.12(+9.52%)
Jul 08, 2005 1.100 1.300 1.100 1.260 59,595 +0.21(+20.00%)
Jul 07, 2005 1.300 1.300 0.9500 1.050 85,175 -0.61(-36.75%)
Jul 06, 2005 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 05, 2005 1.660 1.660 1.660 1.660 0 +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.