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 (%)
May 31, 2005 4.000 4.300 3.900 4.000 7,700 +0.00(+0.00%)
May 27, 2005 4.100 4.250 3.900 4.000 19,100 -0.25(-5.88%)
May 26, 2005 4.500 4.500 4.100 4.250 27,200 -0.05(-1.16%)
May 25, 2005 4.250 4.500 4.200 4.300 137,153 +0.05(+1.18%)
May 24, 2005 4.250 4.250 4.250 4.250 0 +0.50(+13.33%)
May 23, 2005 4.650 4.675 3.750 3.750 19,000 -0.58(-13.39%)
May 20, 2005 4.850 4.900 4.200 4.330 16,247 -0.27(-5.87%)
May 19, 2005 4.750 4.900 4.600 4.600 59,740 +0.45(+10.84%)
May 17, 2005 4.400 4.400 3.900 4.150 2,900 -0.20(-4.60%)
May 16, 2005 3.850 4.350 3.500 4.350 17,706 +0.75(+20.83%)
May 13, 2005 3.600 3.600 3.600 3.600 1,150 +0.25(+7.46%)
May 12, 2005 3.450 3.600 3.350 3.350 2,200 -0.20(-5.63%)
May 11, 2005 3.500 3.600 3.400 3.550 104,100 +0.14(+4.11%)
May 10, 2005 3.500 3.500 3.350 3.410 27,700 -0.09(-2.57%)
May 09, 2005 3.600 3.620 3.500 3.500 45,090 -0.10(-2.78%)
May 06, 2005 3.850 3.900 3.600 3.600 11,000 -0.30(-7.69%)
May 05, 2005 3.950 4.000 3.700 3.900 35,395 +0.75(+23.81%)
May 04, 2005 3.250 3.250 3.100 3.150 13,000 -0.10(-3.08%)
May 03, 2005 3.250 4.050 3.150 3.250 25,950 -0.19(-5.66%)
May 02, 2005 3.200 3.450 3.200 3.445 38,899 -0.26(-6.89%)
Apr 29, 2005 3.700 3.700 3.500 3.700 3,850 +0.65(+21.31%)
Apr 28, 2005 3.120 3.500 3.050 3.050 9,500 -0.10(-3.17%)
Apr 27, 2005 3.050 3.150 2.950 3.150 5,100 +0.15(+5.00%)
Apr 26, 2005 3.100 3.100 3.000 3.000 2,700 +0.00(+0.00%)
Apr 25, 2005 3.280 3.280 2.950 3.000 4,500 -0.25(-7.69%)
Apr 22, 2005 3.300 3.400 3.200 3.250 104,100 -0.05(-1.52%)
Apr 21, 2005 3.200 3.300 3.100 3.300 111,500 +0.25(+8.20%)
Apr 20, 2005 3.450 3.450 3.050 3.050 14,000 -0.20(-6.15%)
Apr 19, 2005 3.300 3.500 3.250 3.250 6,900 +0.00(+0.00%)
Apr 18, 2005 3.750 3.750 3.250 3.250 4,500 -0.05(-1.52%)
Apr 15, 2005 3.700 3.700 3.300 3.300 2,200 -0.20(-5.71%)
Apr 14, 2005 3.900 3.990 3.500 3.500 2,900 -0.49(-12.28%)
Apr 13, 2005 3.700 3.990 3.700 3.990 6,620 -0.01(-0.25%)
Apr 12, 2005 3.800 4.000 3.700 4.000 13,400 +0.15(+3.90%)
Apr 11, 2005 4.150 4.250 3.850 3.850 9,200 -0.14(-3.51%)
Apr 08, 2005 3.750 4.000 3.700 3.990 17,325 +0.12(+3.10%)
Apr 07, 2005 3.500 3.900 3.500 3.870 7,296 +0.57(+17.27%)
Apr 06, 2005 3.800 3.850 3.300 3.300 8,778 -0.50(-13.16%)
Apr 05, 2005 3.500 3.800 3.500 3.800 19,296 +0.50(+15.15%)
Apr 04, 2005 3.700 3.700 3.000 3.300 11,350 -0.40(-10.81%)
Apr 01, 2005 3.400 3.700 3.250 3.700 39,100 -0.05(-1.33%)
Mar 31, 2005 3.750 3.750 3.750 3.750 195 +0.00(+0.00%)
Mar 30, 2005 3.750 3.750 3.750 3.750 1,500 -0.05(-1.32%)
Mar 29, 2005 3.900 3.900 3.350 3.800 18,700 +0.00(+0.00%)
Mar 28, 2005 3.650 3.850 2.750 3.800 10,978 -0.10(-2.56%)
Mar 24, 2005 4.050 4.050 3.900 3.900 16,500 -0.05(-1.27%)
Mar 23, 2005 4.300 4.300 3.950 3.950 6,250 -0.35(-8.14%)
Mar 22, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Mar 21, 2005 4.450 4.450 4.150 4.300 7,900 +0.00(+0.00%)
Mar 18, 2005 4.200 4.350 4.150 4.300 25,000 +0.33(+8.31%)
Mar 17, 2005 4.000 4.000 3.970 3.970 8,700 -0.03(-0.75%)
Mar 16, 2005 3.950 4.050 3.950 4.000 4,275 +0.30(+8.11%)
Mar 15, 2005 3.450 3.750 3.400 3.700 72,900 +0.38(+11.45%)
Mar 14, 2005 3.350 3.350 3.320 3.320 8,500 +0.03(+0.91%)
Mar 11, 2005 3.100 3.350 3.100 3.290 44,172 +0.14(+4.44%)
Mar 10, 2005 3.200 3.200 3.150 3.150 3,800 +0.00(+0.00%)
Mar 09, 2005 3.150 3.200 3.000 3.150 9,000 +0.05(+1.61%)
Mar 08, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 07, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 04, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 03, 2005 3.200 3.200 3.100 3.100 200 +0.00(+0.00%)
Mar 02, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 01, 2005 3.100 3.200 3.100 3.100 1,600 +0.30(+10.71%)
Feb 28, 2005 2.800 2.800 2.800 2.800 774 -0.10(-3.45%)
Feb 25, 2005 2.950 2.950 2.900 2.900 2,700 +0.00(+0.00%)
Feb 24, 2005 2.950 2.950 2.900 2.900 3,000 +0.00(+0.00%)
Feb 23, 2005 2.950 2.950 2.900 2.900 2,300 +0.00(+0.00%)
Feb 22, 2005 3.000 3.100 2.900 2.900 8,500 +0.12(+4.32%)
Feb 18, 2005 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Feb 17, 2005 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Feb 16, 2005 2.800 2.800 2.780 2.780 4,000 -0.02(-0.71%)
Feb 15, 2005 2.800 2.800 2.800 2.800 240 +0.05(+1.82%)
Feb 14, 2005 2.600 2.800 2.600 2.750 8,604 +0.25(+10.00%)
Feb 11, 2005 2.620 2.620 2.500 2.500 10,000 -0.12(-4.58%)
Feb 10, 2005 2.400 2.620 2.370 2.620 15,000 +0.22(+9.17%)
Feb 09, 2005 2.300 2.400 2.240 2.400 15,988 +0.10(+4.35%)
Feb 08, 2005 2.050 2.350 2.050 2.300 28,017 +0.25(+12.20%)
Feb 07, 2005 1.750 2.100 1.750 2.050 5,850 -0.05(-2.38%)
Feb 04, 2005 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 03, 2005 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 02, 2005 2.100 2.100 2.100 2.100 1,060 +0.35(+20.00%)
Feb 01, 2005 1.750 1.750 1.750 1.750 250 +1.25(+250.00%)
Jan 31, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 28, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 27, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 26, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 25, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 24, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 20, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 19, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 18, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 14, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 13, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 12, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 11, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 10, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 07, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 06, 2005 0.5000 0.5000 0.5000 0.5000 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.
 
 
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.