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 (%)
Feb 28, 2006 0.5800 0.6400 0.5600 0.5800 203,895 +0.00(+0.00%)
Feb 27, 2006 0.6000 0.6300 0.5700 0.5800 235,051 +0.02(+3.57%)
Feb 24, 2006 0.5100 0.5900 0.5100 0.5600 488,490 +0.09(+19.15%)
Feb 23, 2006 0.4800 0.4800 0.4400 0.4700 95,832 +0.02(+5.62%)
Feb 22, 2006 0.5400 0.5500 0.4450 0.4450 390,990 -0.09(-16.04%)
Feb 21, 2006 0.5700 0.5700 0.5200 0.5300 444,630 -0.03(-5.36%)
Feb 17, 2006 0.5700 0.6000 0.5600 0.5600 273,750 -0.03(-5.08%)
Feb 16, 2006 0.6000 0.6300 0.5800 0.5900 195,332 -0.01(-1.67%)
Feb 15, 2006 0.6300 0.6300 0.5850 0.6000 95,080 -0.04(-6.25%)
Feb 14, 2006 0.6800 0.7200 0.5800 0.6400 735,924 -0.03(-4.48%)
Feb 13, 2006 0.6700 0.7000 0.6600 0.6700 231,439 +0.02(+3.08%)
Feb 10, 2006 0.6300 0.6500 0.6200 0.6500 197,078 +0.02(+3.17%)
Feb 09, 2006 0.5400 0.6500 0.5400 0.6300 422,030 +0.07(+12.50%)
Feb 08, 2006 0.5900 0.5900 0.4900 0.5600 353,241 -0.05(-8.20%)
Feb 07, 2006 0.6500 0.6800 0.5700 0.6100 490,205 +0.04(+7.02%)
Feb 06, 2006 0.5400 0.6900 0.5200 0.5700 691,291 +0.07(+14.00%)
Feb 03, 2006 0.5190 0.5300 0.4800 0.5000 255,699 +0.02(+4.17%)
Feb 02, 2006 0.4700 0.5000 0.4300 0.4800 151,926 +0.04(+9.09%)
Feb 01, 2006 0.4800 0.4800 0.4100 0.4400 231,554 -0.01(-2.22%)
Jan 31, 2006 0.5100 0.5100 0.4500 0.4500 249,262 -0.06(-11.76%)
Jan 30, 2006 0.5100 0.5300 0.4800 0.5100 424,806 +0.03(+6.25%)
Jan 27, 2006 0.4000 0.4800 0.4000 0.4800 424,963 +0.07(+17.07%)
Jan 26, 2006 0.4400 0.4600 0.4100 0.4100 506,569 +0.00(+0.00%)
Jan 25, 2006 0.3600 0.4100 0.3500 0.4100 286,800 +0.05(+15.49%)
Jan 24, 2006 0.3000 0.3800 0.2900 0.3550 696,450 +0.04(+12.70%)
Jan 23, 2006 0.3300 0.3400 0.2900 0.3150 327,650 -0.01(-1.56%)
Jan 20, 2006 0.2900 0.3400 0.2800 0.3200 511,150 +0.04(+14.29%)
Jan 19, 2006 0.2800 0.3000 0.2700 0.2800 246,800 +0.00(+0.00%)
Jan 18, 2006 0.3100 0.3200 0.2800 0.2800 109,800 -0.02(-6.67%)
Jan 17, 2006 0.3200 0.3300 0.3000 0.3000 78,400 +0.00(+0.00%)
Jan 13, 2006 0.3100 0.3300 0.2800 0.3000 78,100 +0.00(+0.00%)
Jan 12, 2006 0.3100 0.3300 0.3000 0.3000 237,867 -0.01(-3.23%)
Jan 11, 2006 0.3200 0.3200 0.2800 0.3100 129,865 +0.01(+3.33%)
Jan 10, 2006 0.3300 0.3500 0.3000 0.3000 717,988 -0.02(-6.25%)
Jan 09, 2006 0.3500 0.3500 0.3100 0.3200 221,355 -0.01(-3.03%)
Jan 06, 2006 0.3050 0.3700 0.3050 0.3300 356,500 +0.03(+10.00%)
Jan 05, 2006 0.3200 0.3400 0.2800 0.3000 162,870 -0.03(-9.09%)
Jan 04, 2006 0.3000 0.3500 0.2900 0.3300 224,114 +0.03(+10.00%)
Jan 03, 2006 0.3100 0.3400 0.2700 0.3000 144,465 -0.02(-6.25%)
Dec 30, 2005 0.3000 0.3800 0.3000 0.3200 289,209 -0.02(-5.88%)
Dec 29, 2005 0.3300 0.4200 0.3300 0.3400 352,408 +0.02(+6.25%)
Dec 28, 2005 0.3300 0.4500 0.3100 0.3200 343,766 -0.14(-30.43%)
Dec 23, 2005 0.4700 0.4700 0.4400 0.4600 232,950 -0.01(-2.13%)
Dec 22, 2005 0.4700 0.4800 0.4300 0.4700 313,904 +0.02(+4.44%)
Dec 21, 2005 0.3600 0.4500 0.3600 0.4500 419,350 +0.08(+21.62%)
Dec 20, 2005 0.3400 0.3850 0.3300 0.3700 327,284 +0.02(+5.71%)
Dec 19, 2005 0.3700 0.3700 0.3400 0.3500 73,020 +0.00(+0.00%)
Dec 16, 2005 0.2800 0.3500 0.2450 0.3500 353,715 +0.09(+34.62%)
Dec 15, 2005 0.3200 0.3200 0.2600 0.2600 38,160 -0.02(-7.14%)
Dec 14, 2005 0.2800 0.3000 0.2800 0.2800 21,616 -0.05(-15.15%)
Dec 13, 2005 0.3300 0.3300 0.3000 0.3300 34,048 +0.00(+0.00%)
Dec 12, 2005 0.3400 0.3400 0.3100 0.3300 53,250 -0.01(-2.94%)
Dec 09, 2005 0.3550 0.3550 0.3100 0.3400 37,500 +0.00(+0.00%)
Dec 08, 2005 0.3450 0.3600 0.3100 0.3400 170,409 +0.01(+3.03%)
Dec 07, 2005 0.3400 0.3500 0.3300 0.3300 115,193 +0.01(+3.13%)
Dec 06, 2005 0.3200 0.3400 0.3000 0.3200 145,840 +0.02(+6.67%)
Dec 05, 2005 0.2900 0.3000 0.2800 0.3000 26,275 +0.04(+15.38%)
Dec 02, 2005 0.2900 0.3100 0.2600 0.2600 127,433 +0.01(+4.00%)
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.