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 )

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 (%)
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%)
Oct 03, 2005 0.4100 0.4800 0.4100 0.4200 231,196 +0.01(+2.44%)
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%)
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.