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 (%)
Dec 29, 2006 0.2400 0.2550 0.2350 0.2500 865,250 -0.01(-1.96%)
Dec 28, 2006 0.2600 0.2650 0.2500 0.2550 355,100 -0.01(-1.92%)
Dec 27, 2006 0.2700 0.2700 0.2500 0.2600 435,500 -0.01(-3.70%)
Dec 26, 2006 0.2750 0.2800 0.2650 0.2700 313,390 -0.01(-1.82%)
Dec 22, 2006 0.2900 0.2900 0.2700 0.2750 168,800 -0.01(-3.51%)
Dec 21, 2006 0.2900 0.3000 0.2600 0.2850 928,600 +0.00(+1.79%)
Dec 20, 2006 0.2500 0.3000 0.2300 0.2800 1,263,618 +0.04(+16.67%)
Dec 19, 2006 0.2500 0.2650 0.2400 0.2400 412,142 -0.02(-5.88%)
Dec 18, 2006 0.2600 0.2700 0.2500 0.2550 448,600 -0.01(-1.92%)
Dec 15, 2006 0.2750 0.2900 0.2500 0.2600 700,823 -0.02(-7.14%)
Dec 14, 2006 0.2800 0.2900 0.2650 0.2800 408,912 +0.00(+0.00%)
Dec 13, 2006 0.2900 0.3000 0.2800 0.2800 201,037 -0.01(-3.45%)
Dec 12, 2006 0.3000 0.3200 0.2900 0.2900 124,823 +0.00(+0.00%)
Dec 11, 2006 0.3100 0.3200 0.2900 0.2900 524,200 -0.02(-6.45%)
Dec 08, 2006 0.3200 0.3400 0.3000 0.3100 538,045 -0.02(-6.06%)
Dec 07, 2006 0.2950 0.3350 0.2700 0.3300 586,620 +0.03(+10.00%)
Dec 06, 2006 0.3300 0.3300 0.2900 0.3000 379,083 -0.02(-6.25%)
Dec 05, 2006 0.3200 0.3350 0.3100 0.3200 307,800 +0.00(+0.00%)
Dec 04, 2006 0.3350 0.3450 0.3200 0.3200 176,116 -0.02(-7.25%)
Dec 01, 2006 0.3500 0.3500 0.3200 0.3450 923,384 +0.01(+2.99%)
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%)
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.