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 (%)
Feb 29, 2008 0.0300 0.0310 0.0290 0.0300 578,140 +0.00(+3.45%)
Feb 28, 2008 0.0310 0.0310 0.0280 0.0290 490,800 -0.00(-3.33%)
Feb 27, 2008 0.0320 0.0320 0.0279 0.0300 1,325,678 +0.00(+0.00%)
Feb 26, 2008 0.0300 0.0300 0.0260 0.0300 545,787 +0.00(+0.00%)
Feb 25, 2008 0.0300 0.0330 0.0300 0.0300 688,988 +0.00(+7.14%)
Feb 22, 2008 0.0260 0.0290 0.0260 0.0280 706,500 +0.00(+3.70%)
Feb 21, 2008 0.0330 0.0330 0.0230 0.0270 1,456,092 -0.01(-18.18%)
Feb 20, 2008 0.0270 0.0340 0.0270 0.0330 1,857,014 +0.01(+32.00%)
Feb 19, 2008 0.0300 0.0350 0.0250 0.0250 2,126,437 -0.00(-16.67%)
Feb 18, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 +0.00(+0.00%)
Feb 15, 2008 0.0390 0.0390 0.0280 0.0300 4,131,737 -0.01(-23.08%)
Feb 14, 2008 0.0420 0.0420 0.0380 0.0390 827,145 -0.00(-7.14%)
Feb 13, 2008 0.0450 0.0450 0.0400 0.0420 1,617,824 -0.00(-6.67%)
Feb 12, 2008 0.0470 0.0470 0.0420 0.0450 326,000 -0.00(-4.26%)
Feb 11, 2008 0.0470 0.0470 0.0430 0.0470 322,425 +0.00(+11.90%)
Feb 08, 2008 0.0500 0.0520 0.0410 0.0420 828,925 -0.00(-10.64%)
Feb 07, 2008 0.0430 0.0490 0.0430 0.0470 202,403 +0.00(+9.30%)
Feb 06, 2008 0.0490 0.0490 0.0420 0.0430 846,679 -0.01(-12.24%)
Feb 05, 2008 0.0535 0.0550 0.0490 0.0490 465,084 -0.00(-9.26%)
Feb 04, 2008 0.0500 0.0540 0.0500 0.0540 503,290 +0.01(+12.50%)
Feb 01, 2008 0.0470 0.0500 0.0450 0.0480 518,000 +0.00(+4.35%)
Jan 31, 2008 0.0510 0.0510 0.0450 0.0460 808,201 -0.00(-2.13%)
Jan 30, 2008 0.0500 0.0500 0.0470 0.0470 346,819 -0.00(-4.08%)
Jan 29, 2008 0.0470 0.0510 0.0470 0.0490 116,647 +0.00(+0.00%)
Jan 28, 2008 0.0570 0.0570 0.0460 0.0490 301,247 -0.01(-12.50%)
Jan 25, 2008 0.0500 0.0610 0.0500 0.0560 792,433 +0.01(+12.00%)
Jan 24, 2008 0.0450 0.0590 0.0450 0.0500 1,521,169 +0.01(+13.64%)
Jan 23, 2008 0.0400 0.0480 0.0400 0.0440 432,155 +0.00(+7.32%)
Jan 22, 2008 0.0430 0.0455 0.0380 0.0410 754,654 -0.00(-8.89%)
Jan 21, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 +0.00(+0.00%)
Jan 18, 2008 0.0440 0.0500 0.0405 0.0450 1,028,441 -0.01(-18.18%)
Jan 17, 2008 0.0630 0.0630 0.0475 0.0550 1,414,270 -0.00(-5.17%)
Jan 16, 2008 0.0430 0.0650 0.0410 0.0580 3,905,066 +0.02(+38.10%)
Jan 15, 2008 0.0450 0.0455 0.0370 0.0420 2,169,550 -0.00(-8.70%)
Jan 14, 2008 0.0600 0.0600 0.0445 0.0460 3,192,879 -0.01(-22.03%)
Jan 11, 2008 0.0700 0.0720 0.0550 0.0590 3,380,102 -0.01(-16.90%)
Jan 10, 2008 0.0765 0.0820 0.0680 0.0710 2,942,376 -0.01(-13.41%)
Jan 09, 2008 0.0920 0.0980 0.0720 0.0820 6,110,772 -0.01(-7.87%)
Jan 08, 2008 0.0850 0.0940 0.0710 0.0890 8,814,575 +0.02(+27.14%)
Jan 07, 2008 0.0770 0.0830 0.0660 0.0700 9,857,626 +0.01(+12.90%)
Jan 04, 2008 0.0410 0.0620 0.0410 0.0620 8,864,970 +0.02(+58.97%)
Jan 03, 2008 0.0240 0.0410 0.0230 0.0390 6,565,584 +0.02(+85.71%)
Jan 02, 2008 0.0210 0.0230 0.0200 0.0210 599,360 -0.00(-4.55%)
Jan 01, 2008 0.0210 0.0230 0.0190 0.0220 2,182,402 +0.00(+0.00%)
Dec 31, 2007 0.0210 0.0230 0.0190 0.0220 2,182,402 +0.00(+22.22%)
Dec 28, 2007 0.0190 0.0200 0.0160 0.0180 1,064,350 -0.00(-10.00%)
Dec 27, 2007 0.0190 0.0230 0.0180 0.0200 523,861 +0.00(+0.00%)
Dec 26, 2007 0.0260 0.0260 0.0200 0.0200 1,081,356 -0.00(-9.09%)
Dec 24, 2007 0.0230 0.0270 0.0210 0.0220 873,350 -0.00(-12.00%)
Dec 21, 2007 0.0240 0.0270 0.0230 0.0250 1,664,291 -0.00(-1.96%)
Dec 20, 2007 0.0230 0.0270 0.0230 0.0255 513,200 -0.00(-3.77%)
Dec 19, 2007 0.0230 0.0265 0.0220 0.0265 522,350 +0.00(+6.00%)
Dec 18, 2007 0.0250 0.0269 0.0210 0.0250 880,300 +0.00(+19.05%)
Dec 17, 2007 0.0220 0.0280 0.0200 0.0210 893,870 -0.00(-19.23%)
Dec 14, 2007 0.0175 0.0260 0.0175 0.0260 1,132,569 +0.01(+48.57%)
Dec 13, 2007 0.0170 0.0190 0.0170 0.0175 1,437,825 -0.00(-2.78%)
Dec 12, 2007 0.0180 0.0180 0.0170 0.0180 187,476 +0.00(+0.00%)
Dec 11, 2007 0.0180 0.0190 0.0180 0.0180 494,533 +0.00(+2.86%)
Dec 10, 2007 0.0150 0.0180 0.0150 0.0175 850,852 +0.00(+16.67%)
Dec 07, 2007 0.0150 0.0170 0.0100 0.0150 2,091,032 -0.00(-3.23%)
Dec 06, 2007 0.0180 0.0180 0.0140 0.0155 1,289,848 -0.00(-8.82%)
Dec 05, 2007 0.0135 0.0180 0.0125 0.0170 805,600 +0.00(+13.33%)
Dec 04, 2007 0.0210 0.0210 0.0150 0.0150 4,021,845 -0.01(-26.11%)
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.