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 (%)
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%)
Nov 01, 2006 0.4400 0.4500 0.3900 0.4100 356,303 -0.04(-8.89%)
Oct 31, 2006 0.4500 0.4700 0.4350 0.4500 540,110 +0.01(+2.27%)
Oct 30, 2006 0.4800 0.4800 0.4100 0.4400 326,550 -0.01(-2.22%)
Oct 27, 2006 0.4400 0.4600 0.4400 0.4500 100,800 +0.01(+2.27%)
Oct 26, 2006 0.4400 0.4800 0.4000 0.4400 382,335 +0.01(+2.33%)
Oct 25, 2006 0.4900 0.5000 0.4300 0.4300 298,335 -0.05(-10.42%)
Oct 24, 2006 0.4800 0.4900 0.4700 0.4800 172,459 +0.00(+0.00%)
Oct 23, 2006 0.5100 0.5200 0.4800 0.4800 138,110 -0.03(-5.88%)
Oct 20, 2006 0.3950 0.5300 0.3950 0.5100 662,083 +0.13(+34.21%)
Oct 19, 2006 0.4500 0.4700 0.3700 0.3800 1,403,762 -0.07(-15.56%)
Oct 18, 2006 0.4700 0.4800 0.4300 0.4500 1,001,621 -0.03(-6.25%)
Oct 17, 2006 0.4800 0.5100 0.4650 0.4800 209,865 -0.02(-4.00%)
Oct 16, 2006 0.5600 0.5700 0.4800 0.5000 369,722 -0.05(-9.09%)
Oct 13, 2006 0.5200 0.5700 0.5100 0.5500 105,650 +0.02(+3.77%)
Oct 12, 2006 0.5200 0.5400 0.5000 0.5300 198,542 -0.01(-1.85%)
Oct 11, 2006 0.5400 0.5400 0.4900 0.5400 219,727 +0.02(+3.85%)
Oct 10, 2006 0.5900 0.6100 0.5200 0.5200 485,489 -0.07(-11.86%)
Oct 09, 2006 0.6200 0.6200 0.5700 0.5900 244,800 -0.03(-4.84%)
Oct 06, 2006 0.6100 0.6200 0.5600 0.6200 570,600 +0.02(+3.33%)
Oct 05, 2006 0.6300 0.6400 0.5900 0.6000 329,340 +0.00(+0.00%)
Oct 04, 2006 0.6000 0.6400 0.6000 0.6000 264,808 +0.00(+0.00%)
Oct 03, 2006 0.6700 0.6700 0.5900 0.6000 313,863 -0.06(-9.09%)
Oct 02, 2006 0.7000 0.7000 0.6500 0.6600 97,950 -0.04(-5.71%)
Sep 29, 2006 0.7150 0.7150 0.6100 0.7000 437,150 -0.02(-2.10%)
Sep 28, 2006 0.7000 0.7500 0.6800 0.7150 262,855 +0.02(+2.88%)
Sep 27, 2006 0.6400 0.7150 0.6400 0.6950 395,626 +0.06(+10.32%)
Sep 26, 2006 0.5950 0.6300 0.5900 0.6300 138,915 +0.04(+6.78%)
Sep 25, 2006 0.6000 0.6000 0.5300 0.5900 796,384 -0.01(-1.67%)
Sep 22, 2006 0.5950 0.6000 0.5800 0.6000 306,367 +0.00(+0.00%)
Sep 21, 2006 0.6100 0.6100 0.5900 0.6000 206,920 +0.00(+0.00%)
Sep 20, 2006 0.6100 0.6400 0.5900 0.6000 526,326 -0.01(-0.83%)
Sep 19, 2006 0.7450 0.7450 0.5900 0.6050 1,318,270 -0.15(-19.33%)
Sep 18, 2006 0.7800 0.8000 0.7350 0.7500 244,779 -0.03(-3.85%)
Sep 15, 2006 0.7700 0.7950 0.7600 0.7800 168,256 +0.02(+1.96%)
Sep 14, 2006 0.7650 0.7700 0.7500 0.7650 247,752 +0.01(+0.66%)
Sep 13, 2006 0.7650 0.7900 0.7600 0.7600 173,630 +0.00(+0.00%)
Sep 12, 2006 0.7900 0.7900 0.7600 0.7600 141,346 -0.02(-2.56%)
Sep 11, 2006 0.7800 0.8100 0.7800 0.7800 216,810 +0.00(+0.00%)
Sep 08, 2006 0.9000 0.9000 0.7800 0.7800 409,278 -0.09(-10.34%)
Sep 07, 2006 0.8500 0.8900 0.7100 0.8700 634,081 +0.04(+4.82%)
Sep 06, 2006 0.9000 0.9300 0.8300 0.8300 397,225 -0.02(-2.35%)
Sep 05, 2006 1.000 1.070 0.8300 0.8500 877,867 -0.08(-8.60%)
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.