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 (%)
Aug 31, 2007 0.0480 0.0500 0.0480 0.0500 860,456 +0.00(+4.17%)
Aug 30, 2007 0.0520 0.0520 0.0480 0.0480 460,541 -0.00(-4.00%)
Aug 29, 2007 0.0500 0.0540 0.0500 0.0500 1,346,932 +0.00(+0.00%)
Aug 28, 2007 0.0600 0.0600 0.0500 0.0500 2,048,250 -0.01(-12.28%)
Aug 27, 2007 0.0570 0.0600 0.0550 0.0570 2,368,099 +0.00(+5.56%)
Aug 24, 2007 0.0560 0.0590 0.0500 0.0540 3,138,591 +0.00(+3.85%)
Aug 23, 2007 0.0440 0.0550 0.0440 0.0520 3,516,587 +0.01(+18.18%)
Aug 22, 2007 0.0450 0.0450 0.0400 0.0440 909,617 -0.00(-2.22%)
Aug 21, 2007 0.0490 0.0520 0.0440 0.0450 2,687,484 -0.00(-6.25%)
Aug 20, 2007 0.0520 0.0520 0.0470 0.0480 565,640 -0.00(-4.00%)
Aug 17, 2007 0.0500 0.0540 0.0450 0.0500 1,180,245 +0.00(+2.04%)
Aug 16, 2007 0.0540 0.0600 0.0490 0.0490 981,393 -0.00(-9.26%)
Aug 15, 2007 0.0560 0.0600 0.0540 0.0540 543,416 -0.01(-10.00%)
Aug 14, 2007 0.0590 0.0630 0.0540 0.0600 410,616 -0.00(-0.33%)
Aug 13, 2007 0.0670 0.0680 0.0560 0.0602 1,928,192 -0.00(-4.44%)
Aug 10, 2007 0.0440 0.0630 0.0440 0.0630 4,074,722 +0.02(+40.00%)
Aug 09, 2007 0.0440 0.0450 0.0380 0.0450 5,954,920 -0.00(-4.26%)
Aug 08, 2007 0.0550 0.0550 0.0455 0.0470 2,409,869 -0.01(-14.55%)
Aug 07, 2007 0.0550 0.0550 0.0490 0.0550 1,303,730 +0.00(+5.77%)
Aug 06, 2007 0.0550 0.0550 0.0500 0.0520 440,963 -0.00(-5.45%)
Aug 03, 2007 0.0540 0.0570 0.0530 0.0550 877,990 -0.00(-3.51%)
Aug 02, 2007 0.0580 0.0580 0.0550 0.0570 641,687 +0.00(+1.79%)
Aug 01, 2007 0.0600 0.0600 0.0550 0.0560 924,701 -0.00(-6.67%)
Jul 31, 2007 0.0620 0.0630 0.0570 0.0600 1,771,969 +0.00(+3.45%)
Jul 30, 2007 0.0635 0.0680 0.0570 0.0580 2,352,323 -0.01(-8.66%)
Jul 27, 2007 0.0600 0.0700 0.0600 0.0635 605,338 +0.00(+4.10%)
Jul 26, 2007 0.0620 0.0680 0.0600 0.0610 1,297,150 +0.00(+0.00%)
Jul 25, 2007 0.0570 0.0630 0.0560 0.0610 969,500 +0.01(+10.91%)
Jul 24, 2007 0.0650 0.0700 0.0520 0.0550 2,851,605 -0.01(-15.38%)
Jul 23, 2007 0.0750 0.0750 0.0640 0.0650 1,309,326 -0.01(-7.14%)
Jul 20, 2007 0.0720 0.0750 0.0680 0.0700 2,522,388 -0.00(-1.96%)
Jul 19, 2007 0.0850 0.0850 0.0640 0.0714 3,724,120 -0.00(-4.80%)
Jul 18, 2007 0.0890 0.0890 0.0720 0.0750 3,981,300 -0.01(-13.79%)
Jul 17, 2007 0.0960 0.1000 0.0810 0.0870 2,800,881 -0.01(-9.38%)
Jul 16, 2007 0.1100 0.1100 0.0900 0.0960 1,431,229 -0.01(-6.98%)
Jul 13, 2007 0.1100 0.1150 0.1032 0.1032 1,548,798 -0.00(-1.71%)
Jul 12, 2007 0.1100 0.1100 0.0950 0.1050 1,796,712 +0.00(+5.00%)
Jul 11, 2007 0.0850 0.1100 0.0840 0.1000 2,412,198 +0.02(+19.05%)
Jul 10, 2007 0.1300 0.1300 0.0840 0.0840 1,174,187 -0.03(-26.96%)
Jul 09, 2007 0.1200 0.1200 0.0950 0.1150 1,319,553 +0.01(+9.52%)
Jul 06, 2007 0.1000 0.1300 0.0900 0.1050 3,923,067 +0.02(+25.00%)
Jul 05, 2007 0.0580 0.0840 0.0570 0.0840 3,898,119 +0.03(+44.83%)
Jul 03, 2007 0.0570 0.0590 0.0560 0.0580 134,254 -0.00(-1.69%)
Jul 02, 2007 0.0590 0.0590 0.0550 0.0590 518,552 +0.00(+3.51%)
Jun 29, 2007 0.0550 0.0570 0.0510 0.0570 1,425,125 +0.00(+3.64%)
Jun 28, 2007 0.0580 0.0600 0.0530 0.0550 339,106 +0.00(+0.00%)
Jun 27, 2007 0.0600 0.0640 0.0532 0.0550 570,824 -0.01(-9.84%)
Jun 26, 2007 0.0700 0.0720 0.0560 0.0610 969,653 -0.01(-12.86%)
Jun 25, 2007 0.0800 0.0800 0.0700 0.0700 700,866 -0.01(-12.50%)
Jun 22, 2007 0.0790 0.0800 0.0750 0.0800 1,244,655 +0.00(+0.00%)
Jun 21, 2007 0.0840 0.0840 0.0760 0.0800 2,093,133 +0.00(+3.90%)
Jun 20, 2007 0.0850 0.0900 0.0750 0.0770 3,199,713 +0.01(+10.00%)
Jun 19, 2007 0.0500 0.0700 0.0490 0.0700 2,193,335 +0.02(+40.00%)
Jun 18, 2007 0.0500 0.0550 0.0480 0.0500 4,311,960 +0.00(+0.00%)
Jun 15, 2007 0.0600 0.0620 0.0410 0.0500 2,514,167 -0.01(-16.67%)
Jun 14, 2007 0.0650 0.0700 0.0400 0.0600 2,132,974 -0.01(-7.69%)
Jun 13, 2007 0.0750 0.0800 0.0650 0.0650 609,350 -0.01(-12.16%)
Jun 12, 2007 0.0865 0.0900 0.0700 0.0740 703,851 -0.02(-17.78%)
Jun 11, 2007 0.1000 0.1000 0.0840 0.0900 324,587 -0.01(-5.26%)
Jun 08, 2007 0.0950 0.1000 0.0900 0.0950 384,100 +0.00(+0.00%)
Jun 07, 2007 0.1050 0.1050 0.0900 0.0950 106,500 -0.01(-9.52%)
Jun 06, 2007 0.1000 0.1050 0.1000 0.1050 181,942 +0.00(+5.00%)
Jun 05, 2007 0.0985 0.1000 0.0960 0.1000 290,250 +0.00(+0.00%)
Jun 04, 2007 0.0960 0.1050 0.0960 0.1000 181,400 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.