Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullfrog Gold Corp (OP: BFGC )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.1475 0.1500 0.1450 0.1460 90,883 -0.00(-2.67%)
Oct 30, 2017 0.1500 0.1500 0.1450 0.1500 122,250 +0.00(+0.67%)
Oct 27, 2017 0.1500 0.1500 0.1450 0.1490 372,921 -0.00(-0.67%)
Oct 26, 2017 0.1475 0.1600 0.1475 0.1500 263,010 +0.00(+1.69%)
Oct 25, 2017 0.1600 0.1610 0.1450 0.1475 203,144 -0.01(-8.39%)
Oct 24, 2017 0.1610 0.1650 0.1540 0.1610 389,390 +0.00(+0.69%)
Oct 23, 2017 0.1620 0.1620 0.1535 0.1599 156,957 +0.00(+3.16%)
Oct 20, 2017 0.1600 0.1693 0.1420 0.1550 260,664 +0.01(+3.33%)
Oct 19, 2017 0.1640 0.1640 0.1450 0.1500 168,583 -0.01(-8.48%)
Oct 18, 2017 0.1650 0.1650 0.1500 0.1639 160,910 +0.01(+9.27%)
Oct 17, 2017 0.1699 0.1699 0.1490 0.1500 56,850 -0.01(-6.25%)
Oct 16, 2017 0.1636 0.1700 0.1560 0.1600 256,633 +0.00(+0.00%)
Oct 13, 2017 0.1600 0.1600 0.1525 0.1600 40,051 +0.00(+0.19%)
Oct 12, 2017 0.1650 0.1650 0.1500 0.1597 187,827 +0.00(+3.03%)
Oct 11, 2017 0.1470 0.1550 0.1400 0.1550 569,949 +0.01(+5.16%)
Oct 10, 2017 0.1460 0.1525 0.1450 0.1474 66,423 +0.00(+1.66%)
Oct 09, 2017 0.1456 0.1599 0.1450 0.1450 72,063 -0.01(-3.33%)
Oct 06, 2017 0.1485 0.1600 0.1450 0.1500 132,025 +0.00(+1.01%)
Oct 05, 2017 0.1435 0.1485 0.1400 0.1485 25,040 +0.00(+0.85%)
Oct 04, 2017 0.1491 0.1491 0.1450 0.1472 61,271 +0.01(+3.70%)
Oct 03, 2017 0.1400 0.1601 0.1400 0.1420 242,606 -0.00(-1.39%)
Oct 02, 2017 0.1535 0.1600 0.1400 0.1440 46,420 -0.01(-4.00%)
Sep 29, 2017 0.1479 0.1500 0.1400 0.1500 59,085 +0.01(+3.48%)
Sep 28, 2017 0.1599 0.1599 0.1410 0.1449 314,364 -0.01(-9.29%)
Sep 27, 2017 0.1600 0.1639 0.1477 0.1598 363,719 -0.00(-0.13%)
Sep 26, 2017 0.1545 0.1700 0.1500 0.1600 482,440 +0.01(+3.56%)
Sep 25, 2017 0.1605 0.1700 0.1400 0.1545 625,775 -0.00(-0.32%)
Sep 22, 2017 0.1500 0.1795 0.1490 0.1550 758,941 +0.01(+3.33%)
Sep 21, 2017 0.1450 0.1550 0.1450 0.1500 397,658 +0.01(+3.45%)
Sep 20, 2017 0.1177 0.1800 0.1090 0.1450 936,311 +0.04(+34.26%)
Sep 19, 2017 0.1081 0.1300 0.1076 0.1080 117,398 +0.00(+1.89%)
Sep 18, 2017 0.1000 0.1100 0.0920 0.1060 129,300 +0.01(+6.00%)
Sep 15, 2017 0.1056 0.1200 0.0982 0.1000 144,700 -0.00(-4.76%)
Sep 14, 2017 0.1200 0.1200 0.0771 0.1050 37,400 +0.00(+1.94%)
Sep 13, 2017 0.0930 0.1030 0.0911 0.1030 31,500 +0.01(+13.06%)
Sep 12, 2017 0.1020 0.1100 0.0910 0.0911 92,825 -0.01(-13.16%)
Sep 11, 2017 0.0935 0.1110 0.0901 0.1049 206,000 +0.01(+16.56%)
Sep 08, 2017 0.0900 0.0998 0.0900 0.0900 178,871 +0.00(+0.00%)
Sep 05, 2017 0.0900 0.0900 0.0900 0 -0.01(-12.24%)
Sep 01, 2017 0.0975 0.1026 0.0890 0.1026 77,864 +0.01(+7.38%)
Aug 31, 2017 0.0995 0.1050 0.0955 0.0955 106,375 -0.01(-6.83%)
Aug 30, 2017 0.0920 0.1025 0.0910 0.1025 178,000 +0.01(+11.41%)
Aug 29, 2017 0.0810 0.0950 0.0810 0.0920 329,571 +0.01(+9.85%)
Aug 28, 2017 0.0838 0.0838 0.0838 0.0838 2,500 -0.00(-1.59%)
Aug 25, 2017 0.0851 0.0851 0.0851 0.0851 50,100 +0.00(+5.06%)
Aug 24, 2017 0.0810 0.0810 0.0809 0.0810 53,200 +0.00(+0.00%)
Aug 23, 2017 0.0810 0.0900 0.0810 0.0810 16,200 -0.01(-13.83%)
Aug 22, 2017 0.0900 0.0940 0.0900 0.0940 61,000 +0.01(+13.94%)
Aug 18, 2017 0.0825 0.0825 0.0825 0 -0.00(-2.94%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 2,581 -0.00(-5.56%)
Aug 16, 2017 0.0788 0.0900 0.0788 0.0900 159,800 +0.01(+20.00%)
Aug 15, 2017 0.0700 0.0758 0.0700 0.0750 49,050 +0.00(+4.17%)
Aug 14, 2017 0.0720 0.0720 0.0720 0.0720 27,900 +0.00(+2.86%)
Aug 11, 2017 0.0890 0.0890 0.0689 0.0700 346,500 -0.02(-23.87%)
Aug 10, 2017 0.0920 0.0920 0.0920 0.0920 1,500 +0.00(+5.45%)
Aug 08, 2017 0.0872 0.0872 0.0872 0 +0.00(+2.59%)
Aug 07, 2017 0.0895 0.0895 0.0850 0.0850 34,500 -0.00(-4.49%)
Aug 04, 2017 0.0900 0.0900 0.0800 0.0890 111,607 -0.01(-6.32%)
Aug 03, 2017 0.1000 0.1000 0.0950 0.0950 8,910 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+17.14%)
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.