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 )

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 30, 2009 0.0240 0.0240 0.0150 0.0178 21,353,106 -0.01(-24.26%)
Oct 29, 2009 0.0260 0.0260 0.0210 0.0235 4,297,106 -0.00(-6.00%)
Oct 28, 2009 0.0261 0.0281 0.0245 0.0250 10,107,310 +0.00(+0.00%)
Oct 27, 2009 0.0255 0.0260 0.0226 0.0250 10,932,364 +0.00(+11.11%)
Oct 26, 2009 0.0263 0.0270 0.0200 0.0225 8,170,417 -0.00(-14.12%)
Oct 23, 2009 0.0272 0.0272 0.0260 0.0262 15,155,518 +0.00(+22.43%)
Oct 22, 2009 0.0270 0.0289 0.0191 0.0214 31,493,972 -0.01(-28.90%)
Oct 21, 2009 0.0420 0.0420 0.0300 0.0301 24,374,816 -0.01(-19.73%)
Oct 20, 2009 0.0369 0.0570 0.0365 0.0375 65,332,372 -0.01(-27.88%)
Oct 19, 2009 0.0435 0.0540 0.0400 0.0520 55,996,960 +0.01(+30.00%)
Oct 16, 2009 0.0360 0.0400 0.0300 0.0400 34,939,496 +0.01(+38.89%)
Oct 15, 2009 0.0290 0.0300 0.0240 0.0288 26,895,130 +0.01(+51.58%)
Oct 14, 2009 0.0168 0.0200 0.0160 0.0190 1,943,762 +0.00(+12.43%)
Oct 13, 2009 0.0150 0.0169 0.0150 0.0169 1,208,452 +0.00(+0.00%)
Oct 12, 2009 0.0199 0.0199 0.0150 0.0169 916,272 -0.00(-15.50%)
Oct 09, 2009 0.0113 0.0200 0.0113 0.0200 4,151,981 +0.01(+76.99%)
Oct 08, 2009 0.0100 0.0120 0.0100 0.0113 2,498,350 +0.00(+2.73%)
Oct 07, 2009 0.0105 0.0110 0.0100 0.0110 556,000 +0.00(+0.00%)
Oct 06, 2009 0.0115 0.0115 0.0100 0.0110 2,250,960 -0.00(-4.35%)
Oct 05, 2009 0.0110 0.0120 0.0101 0.0115 1,590,833 +0.00(+1.77%)
Oct 02, 2009 0.0118 0.0120 0.0110 0.0113 2,675,465 -0.00(-5.83%)
Oct 01, 2009 0.0125 0.0125 0.0113 0.0120 1,189,300 -0.00(-4.00%)
Sep 30, 2009 0.0122 0.0125 0.0110 0.0125 3,010,000 +0.00(+2.46%)
Sep 29, 2009 0.0132 0.0135 0.0111 0.0122 4,866,655 -0.00(-6.15%)
Sep 28, 2009 0.0110 0.0133 0.0110 0.0130 1,814,391 +0.00(+17.12%)
Sep 25, 2009 0.0140 0.0140 0.0110 0.0111 8,293,900 -0.00(-7.50%)
Sep 24, 2009 0.0125 0.0125 0.0113 0.0120 1,505,990 -0.00(-6.25%)
Sep 23, 2009 0.0136 0.0140 0.0120 0.0128 3,751,901 -0.00(-4.48%)
Sep 22, 2009 0.0120 0.0135 0.0120 0.0134 2,764,430 +0.00(+11.67%)
Sep 21, 2009 0.0125 0.0125 0.0100 0.0120 2,738,150 -0.00(-4.00%)
Sep 18, 2009 0.0120 0.0125 0.0110 0.0125 2,255,833 +0.00(+4.17%)
Sep 17, 2009 0.0110 0.0130 0.0110 0.0120 2,498,850 +0.00(+9.09%)
Sep 16, 2009 0.0135 0.0149 0.0100 0.0110 2,077,113 -0.00(-8.33%)
Sep 15, 2009 0.0130 0.0130 0.0115 0.0120 563,000 -0.00(-7.69%)
Sep 14, 2009 0.0150 0.0150 0.0125 0.0130 2,939,951 +0.00(+0.00%)
Sep 11, 2009 0.0050 0.0150 0.0050 0.0130 9,979,933 +0.01(+225.00%)
Sep 10, 2009 0.0110 0.0130 0.0040 0.0040 2,839,235 -0.01(-66.67%)
Sep 09, 2009 0.0115 0.0120 0.0110 0.0120 898,000 -0.00(-4.00%)
Sep 08, 2009 0.0120 0.0130 0.0110 0.0125 809,321 +0.00(+5.93%)
Sep 04, 2009 0.0125 0.0125 0.0115 0.0118 832,500 -0.00(-2.48%)
Sep 03, 2009 0.0120 0.0125 0.0120 0.0121 778,512 +0.00(+0.83%)
Sep 02, 2009 0.0110 0.0120 0.0110 0.0120 3,791,000 +0.00(+5.26%)
Sep 01, 2009 0.0110 0.0115 0.0108 0.0114 1,020,737 +0.00(+12.87%)
Aug 31, 2009 0.0110 0.0120 0.0101 0.0101 1,610,600 +0.00(+7.45%)
Aug 28, 2009 0.0115 0.0115 0.0090 0.0094 3,474,569 -0.00(-18.26%)
Aug 27, 2009 0.0120 0.0120 0.0115 0.0115 1,530,000 -0.00(-4.17%)
Aug 26, 2009 0.0135 0.0135 0.0120 0.0120 1,017,633 -0.00(-11.11%)
Aug 25, 2009 0.0145 0.0145 0.0125 0.0135 562,000 +0.00(+8.00%)
Aug 24, 2009 0.0149 0.0149 0.0125 0.0125 442,382 -0.00(-14.97%)
Aug 21, 2009 0.0150 0.0155 0.0120 0.0147 2,600,420 -0.00(-2.00%)
Aug 20, 2009 0.0135 0.0150 0.0135 0.0150 2,105,925 +0.00(+11.11%)
Aug 19, 2009 0.0110 0.0135 0.0100 0.0135 2,687,063 +0.00(+22.73%)
Aug 18, 2009 0.0120 0.0125 0.0110 0.0110 1,312,714 -0.00(-12.00%)
Aug 17, 2009 0.0125 0.0130 0.0125 0.0125 119,000 +0.00(+0.81%)
Aug 14, 2009 0.0140 0.0140 0.0120 0.0124 1,023,400 -0.00(-11.43%)
Aug 13, 2009 0.0117 0.0140 0.0115 0.0140 5,395,200 +0.00(+27.27%)
Aug 12, 2009 0.0140 0.0140 0.0110 0.0110 3,798,578 -0.00(-18.52%)
Aug 11, 2009 0.0149 0.0150 0.0135 0.0135 186,617 -0.00(-15.63%)
Aug 10, 2009 0.0160 0.0180 0.0151 0.0160 389,650 -0.00(-11.11%)
Aug 07, 2009 0.0190 0.0190 0.0160 0.0180 929,431 -0.00(-5.26%)
Aug 06, 2009 0.0200 0.0200 0.0160 0.0190 500,160 -0.00(-5.00%)
Aug 05, 2009 0.0230 0.0230 0.0130 0.0200 1,874,508 -0.00(-9.09%)
Aug 04, 2009 0.0170 0.0220 0.0170 0.0220 5,955,162 +0.00(+29.41%)
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.