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 (%)
Sep 30, 2008 0.0150 0.0160 0.0150 0.0160 296,008 +0.00(+0.00%)
Sep 29, 2008 0.0170 0.0170 0.0150 0.0160 551,303 +0.00(+0.00%)
Sep 26, 2008 0.0160 0.0170 0.0150 0.0160 1,110,900 -0.00(-5.88%)
Sep 25, 2008 0.0160 0.0170 0.0155 0.0170 721,091 +0.00(+13.33%)
Sep 24, 2008 0.0145 0.0160 0.0144 0.0150 3,041,508 +0.00(+4.17%)
Sep 23, 2008 0.0145 0.0145 0.0144 0.0144 380,000 +0.00(+0.00%)
Sep 22, 2008 0.0140 0.0145 0.0139 0.0144 3,326,897 +0.00(+2.86%)
Sep 19, 2008 0.0140 0.0140 0.0140 0.0140 31,430 -0.00(-2.78%)
Sep 18, 2008 0.0110 0.0150 0.0095 0.0144 8,130,311 +0.00(+30.91%)
Sep 17, 2008 0.0150 0.0150 0.0100 0.0110 2,303,045 -0.00(-26.67%)
Sep 16, 2008 0.0140 0.0160 0.0140 0.0150 1,115,994 +0.00(+7.14%)
Sep 15, 2008 0.0160 0.0160 0.0140 0.0140 939,977 -0.00(-12.50%)
Sep 12, 2008 0.0160 0.0160 0.0150 0.0160 357,000 +0.00(+0.00%)
Sep 11, 2008 0.0180 0.0180 0.0160 0.0160 155,111 -0.00(-5.88%)
Sep 10, 2008 0.0190 0.0190 0.0150 0.0170 1,821,684 -0.00(-5.56%)
Sep 09, 2008 0.0160 0.0180 0.0160 0.0180 32,800 +0.00(+5.88%)
Sep 08, 2008 0.0200 0.0200 0.0170 0.0170 880,888 -0.00(-15.00%)
Sep 05, 2008 0.0200 0.0230 0.0200 0.0200 351,300 +0.00(+0.00%)
Sep 04, 2008 0.0140 0.0240 0.0130 0.0200 3,275,475 -0.01(-25.93%)
Sep 03, 2008 0.0270 0.0270 0.0240 0.0270 321,216 +0.00(+0.00%)
Sep 02, 2008 0.0270 0.0270 0.0260 0.0270 203,000 +0.00(+3.85%)
Aug 29, 2008 0.0280 0.0280 0.0260 0.0260 51,100 -0.00(-3.70%)
Aug 28, 2008 0.0270 0.0290 0.0270 0.0270 74,147 -0.00(-3.57%)
Aug 27, 2008 0.0280 0.0290 0.0270 0.0280 370,000 +0.00(+0.00%)
Aug 26, 2008 0.0270 0.0290 0.0270 0.0280 276,200 -0.00(-3.45%)
Aug 25, 2008 0.0300 0.0300 0.0290 0.0290 157,000 -0.00(-3.33%)
Aug 22, 2008 0.0310 0.0350 0.0250 0.0300 2,306,072 -0.00(-3.23%)
Aug 21, 2008 0.0310 0.0340 0.0300 0.0310 1,303,589 -0.00(-11.43%)
Aug 20, 2008 0.0310 0.0350 0.0310 0.0350 755,150 +0.00(+2.94%)
Aug 19, 2008 0.0380 0.0380 0.0300 0.0340 1,790,000 -0.01(-15.00%)
Aug 18, 2008 0.0350 0.0400 0.0350 0.0400 32,158 +0.00(+2.56%)
Aug 15, 2008 0.0370 0.0390 0.0360 0.0390 464,000 +0.00(+8.33%)
Aug 14, 2008 0.0395 0.0400 0.0360 0.0360 618,050 -0.00(-8.86%)
Aug 13, 2008 0.0400 0.0400 0.0390 0.0395 302,920 -0.00(-1.25%)
Aug 12, 2008 0.0390 0.0400 0.0380 0.0400 666,052 +0.00(+0.00%)
Aug 11, 2008 0.0400 0.0400 0.0380 0.0400 458,000 +0.00(+0.00%)
Aug 08, 2008 0.0450 0.0450 0.0380 0.0400 1,487,915 +0.00(+0.00%)
Aug 07, 2008 0.0370 0.0420 0.0360 0.0400 1,466,089 +0.00(+5.26%)
Aug 06, 2008 0.0380 0.0380 0.0360 0.0380 820,712 -0.00(-2.56%)
Aug 05, 2008 0.0360 0.0390 0.0360 0.0390 299,600 +0.00(+2.63%)
Aug 04, 2008 0.0400 0.0400 0.0360 0.0380 728,000 +0.00(+0.00%)
Aug 01, 2008 0.0380 0.0400 0.0380 0.0380 391,500 +0.00(+0.00%)
Jul 31, 2008 0.0430 0.0430 0.0350 0.0380 394,289 -0.00(-9.52%)
Jul 30, 2008 0.0380 0.0420 0.0350 0.0420 892,468 +0.01(+31.25%)
Jul 29, 2008 0.0320 0.0370 0.0280 0.0320 2,650,435 -0.00(-13.51%)
Jul 28, 2008 0.0390 0.0390 0.0340 0.0370 661,900 -0.00(-7.50%)
Jul 25, 2008 0.0420 0.0430 0.0340 0.0400 1,875,629 -0.00(-6.98%)
Jul 24, 2008 0.0420 0.0440 0.0400 0.0430 1,004,700 +0.00(+2.38%)
Jul 23, 2008 0.0450 0.0460 0.0420 0.0420 1,166,700 -0.00(-6.67%)
Jul 22, 2008 0.0500 0.0500 0.0420 0.0450 1,686,322 -0.01(-10.00%)
Jul 21, 2008 0.0510 0.0520 0.0470 0.0500 806,160 -0.00(-3.85%)
Jul 18, 2008 0.0500 0.0530 0.0500 0.0520 144,444 +0.00(+4.00%)
Jul 17, 2008 0.0530 0.0530 0.0480 0.0500 947,400 -0.00(-2.34%)
Jul 16, 2008 0.0580 0.0600 0.0470 0.0512 1,599,680 -0.01(-14.67%)
Jul 15, 2008 0.0515 0.0630 0.0480 0.0600 5,838,322 +0.01(+20.00%)
Jul 14, 2008 0.0500 0.0510 0.0450 0.0500 1,503,025 +0.00(+0.00%)
Jul 11, 2008 0.0510 0.0520 0.0420 0.0500 393,900 +0.00(+0.00%)
Jul 10, 2008 0.0500 0.0500 0.0450 0.0500 642,700 +0.00(+0.00%)
Jul 09, 2008 0.0400 0.0540 0.0400 0.0500 1,160,515 +0.01(+35.14%)
Jul 08, 2008 0.0455 0.0480 0.0350 0.0370 1,815,123 -0.01(-26.00%)
Jul 07, 2008 0.0500 0.0510 0.0490 0.0500 272,770 +0.00(+0.00%)
Jul 04, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 03, 2008 0.0460 0.0500 0.0460 0.0500 391,610 +0.00(+0.00%)
Jul 02, 2008 0.0500 0.0510 0.0490 0.0500 868,500 +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.