Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 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%)
Dec 03, 2007 0.0225 0.0250 0.0200 0.0203 1,029,670 -0.01(-21.92%)
Nov 30, 2007 0.0270 0.0270 0.0240 0.0260 414,793 +0.00(+4.00%)
Nov 29, 2007 0.0270 0.0280 0.0250 0.0250 605,984 +0.00(+0.00%)
Nov 28, 2007 0.0190 0.0270 0.0190 0.0250 716,450 +0.01(+31.58%)
Nov 27, 2007 0.0195 0.0240 0.0190 0.0190 3,477,140 -0.00(-5.00%)
Nov 26, 2007 0.0250 0.0270 0.0195 0.0200 3,527,462 -0.01(-28.57%)
Nov 23, 2007 0.0290 0.0290 0.0280 0.0280 175,000 -0.00(-6.67%)
Nov 21, 2007 0.0300 0.0340 0.0300 0.0300 796,600 +0.00(+0.00%)
Nov 20, 2007 0.0320 0.0340 0.0300 0.0300 796,600 -0.00(-9.09%)
Nov 19, 2007 0.0360 0.0360 0.0310 0.0330 995,232 +0.00(+3.13%)
Nov 16, 2007 0.0320 0.0330 0.0280 0.0320 5,079,561 +0.00(+6.67%)
Nov 15, 2007 0.0300 0.0300 0.0280 0.0300 1,933,194 +0.00(+0.00%)
Nov 14, 2007 0.0300 0.0330 0.0250 0.0300 4,059,969 +0.00(+0.00%)
Nov 13, 2007 0.0340 0.0350 0.0300 0.0300 610,494 -0.01(-14.29%)
Nov 12, 2007 0.0360 0.0370 0.0340 0.0350 551,128 +0.00(+0.00%)
Nov 09, 2007 0.0390 0.0390 0.0350 0.0350 757,556 +0.00(+0.00%)
Nov 08, 2007 0.0350 0.0390 0.0350 0.0350 1,479,193 -0.00(-2.78%)
Nov 07, 2007 0.0390 0.0400 0.0360 0.0360 1,013,120 -0.00(-10.00%)
Nov 06, 2007 0.0400 0.0410 0.0380 0.0400 625,696 -0.00(-2.44%)
Nov 05, 2007 0.0400 0.0420 0.0400 0.0410 1,075,000 -0.00(-2.38%)
Nov 02, 2007 0.0430 0.0430 0.0400 0.0420 517,447 +0.00(+5.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.