Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2007 0.2150 0.2250 0.1950 0.2000 511,784 -0.01(-6.98%)
Jan 30, 2007 0.2150 0.2300 0.2100 0.2150 91,500 -0.02(-6.52%)
Jan 29, 2007 0.2250 0.2350 0.2150 0.2300 173,200 +0.00(+0.00%)
Jan 26, 2007 0.2150 0.2350 0.2140 0.2300 455,564 +0.01(+4.55%)
Jan 25, 2007 0.2350 0.2350 0.2150 0.2200 207,670 -0.01(-6.38%)
Jan 24, 2007 0.2350 0.2500 0.2300 0.2350 435,075 +0.00(+0.00%)
Jan 23, 2007 0.2250 0.2400 0.2200 0.2350 391,029 +0.01(+4.44%)
Jan 22, 2007 0.2100 0.2300 0.2000 0.2250 488,200 +0.02(+7.14%)
Jan 19, 2007 0.1850 0.2100 0.1850 0.2100 740,756 +0.02(+13.51%)
Jan 18, 2007 0.2100 0.2150 0.1850 0.1850 542,610 -0.02(-9.76%)
Jan 17, 2007 0.2100 0.2150 0.2000 0.2050 418,240 +0.00(+2.50%)
Jan 16, 2007 0.2100 0.2200 0.2000 0.2000 688,500 -0.01(-6.98%)
Jan 12, 2007 0.2200 0.2300 0.2100 0.2150 201,027 +0.01(+2.38%)
Jan 11, 2007 0.2300 0.2300 0.2100 0.2100 1,062,494 -0.01(-4.55%)
Jan 10, 2007 0.2200 0.2250 0.2050 0.2200 863,100 +0.01(+4.76%)
Jan 09, 2007 0.2300 0.2400 0.2050 0.2100 900,386 -0.02(-8.70%)
Jan 08, 2007 0.2600 0.2600 0.2250 0.2300 596,445 -0.02(-8.00%)
Jan 05, 2007 0.2400 0.2500 0.2200 0.2500 601,700 +0.01(+4.17%)
Jan 04, 2007 0.2600 0.2600 0.2400 0.2400 175,323 -0.01(-4.00%)
Jan 03, 2007 0.2500 0.2650 0.2400 0.2500 555,524 +0.00(+0.00%)
Dec 29, 2006 0.2400 0.2550 0.2350 0.2500 865,250 -0.01(-1.96%)
Dec 28, 2006 0.2600 0.2650 0.2500 0.2550 355,100 -0.01(-1.92%)
Dec 27, 2006 0.2700 0.2700 0.2500 0.2600 435,500 -0.01(-3.70%)
Dec 26, 2006 0.2750 0.2800 0.2650 0.2700 313,390 -0.01(-1.82%)
Dec 22, 2006 0.2900 0.2900 0.2700 0.2750 168,800 -0.01(-3.51%)
Dec 21, 2006 0.2900 0.3000 0.2600 0.2850 928,600 +0.00(+1.79%)
Dec 20, 2006 0.2500 0.3000 0.2300 0.2800 1,263,618 +0.04(+16.67%)
Dec 19, 2006 0.2500 0.2650 0.2400 0.2400 412,142 -0.02(-5.88%)
Dec 18, 2006 0.2600 0.2700 0.2500 0.2550 448,600 -0.01(-1.92%)
Dec 15, 2006 0.2750 0.2900 0.2500 0.2600 700,823 -0.02(-7.14%)
Dec 14, 2006 0.2800 0.2900 0.2650 0.2800 408,912 +0.00(+0.00%)
Dec 13, 2006 0.2900 0.3000 0.2800 0.2800 201,037 -0.01(-3.45%)
Dec 12, 2006 0.3000 0.3200 0.2900 0.2900 124,823 +0.00(+0.00%)
Dec 11, 2006 0.3100 0.3200 0.2900 0.2900 524,200 -0.02(-6.45%)
Dec 08, 2006 0.3200 0.3400 0.3000 0.3100 538,045 -0.02(-6.06%)
Dec 07, 2006 0.2950 0.3350 0.2700 0.3300 586,620 +0.03(+10.00%)
Dec 06, 2006 0.3300 0.3300 0.2900 0.3000 379,083 -0.02(-6.25%)
Dec 05, 2006 0.3200 0.3350 0.3100 0.3200 307,800 +0.00(+0.00%)
Dec 04, 2006 0.3350 0.3450 0.3200 0.3200 176,116 -0.02(-7.25%)
Dec 01, 2006 0.3500 0.3500 0.3200 0.3450 923,384 +0.01(+2.99%)
Nov 30, 2006 0.3700 0.4000 0.3310 0.3350 1,705,340 +0.01(+1.52%)
Nov 29, 2006 0.3200 0.3400 0.3150 0.3300 344,750 +0.02(+4.76%)
Nov 28, 2006 0.3250 0.3350 0.3100 0.3150 427,485 -0.01(-3.08%)
Nov 27, 2006 0.3300 0.3400 0.3100 0.3250 725,820 -0.02(-4.41%)
Nov 24, 2006 0.3450 0.3500 0.3200 0.3400 271,311 -0.00(-1.45%)
Nov 22, 2006 0.3600 0.3700 0.3300 0.3450 255,926 -0.03(-6.76%)
Nov 21, 2006 0.4000 0.4100 0.3500 0.3700 251,196 -0.03(-7.50%)
Nov 20, 2006 0.4200 0.4400 0.3800 0.4000 328,775 -0.02(-4.76%)
Nov 17, 2006 0.3700 0.4300 0.3700 0.4200 549,375 +0.05(+13.51%)
Nov 16, 2006 0.3300 0.3900 0.3100 0.3700 635,500 +0.04(+12.12%)
Nov 15, 2006 0.3400 0.3500 0.3200 0.3300 291,245 -0.01(-2.94%)
Nov 14, 2006 0.3600 0.3700 0.3300 0.3400 165,600 -0.02(-5.56%)
Nov 13, 2006 0.3800 0.3900 0.3300 0.3600 484,618 -0.03(-7.69%)
Nov 10, 2006 0.3800 0.3900 0.3700 0.3900 163,350 +0.01(+2.63%)
Nov 09, 2006 0.3850 0.4000 0.3800 0.3800 222,661 -0.01(-2.56%)
Nov 08, 2006 0.3900 0.4000 0.3700 0.3900 370,850 +0.02(+5.41%)
Nov 07, 2006 0.3700 0.3900 0.3600 0.3700 537,089 -0.02(-5.13%)
Nov 06, 2006 0.4000 0.4200 0.3800 0.3900 617,925 -0.01(-2.50%)
Nov 03, 2006 0.4100 0.4200 0.3800 0.4000 226,438 -0.01(-2.44%)
Nov 02, 2006 0.4100 0.4200 0.3800 0.4100 368,196 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.