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 (%)
Jan 22, 2021 0.3393 0.3393 0.3393 0 -0.01(-1.65%)
Jan 21, 2021 0.3761 0.3815 0.3405 0.3450 186,365 -0.01(-1.43%)
Jan 20, 2021 0.3500 0.3650 0.3400 0.3500 357,018 +0.01(+1.45%)
Jan 19, 2021 0.3500 0.3650 0.3354 0.3450 518,769 +0.01(+4.55%)
Jan 15, 2021 0.3400 0.3423 0.3212 0.3300 393,800 -0.01(-3.59%)
Jan 14, 2021 0.3455 0.3650 0.3423 0.3423 296,480 -0.01(-2.23%)
Jan 13, 2021 0.3525 0.3650 0.3400 0.3501 215,921 +0.00(+0.57%)
Jan 12, 2021 0.3900 0.3900 0.3320 0.3481 288,138 -0.02(-4.29%)
Jan 11, 2021 0.3800 0.3858 0.3600 0.3637 256,198 -0.01(-3.37%)
Jan 08, 2021 0.3950 0.3950 0.3750 0.3764 554,300 -0.02(-4.68%)
Jan 07, 2021 0.3550 0.4650 0.3247 0.3949 1,090,335 +0.07(+21.13%)
Jan 06, 2021 0.3361 0.3481 0.3200 0.3260 371,822 -0.01(-4.12%)
Jan 05, 2021 0.3200 0.3472 0.3200 0.3400 557,709 +0.01(+3.03%)
Jan 04, 2021 0.3300 0.3484 0.3200 0.3300 662,609 +0.00(+1.01%)
Dec 31, 2020 0.3267 0.3267 0.3267 1,433,196 +0.02(+6.73%)
Dec 30, 2020 0.2700 0.3108 0.2700 0.3061 1,433,196 +0.04(+14.73%)
Dec 29, 2020 0.2791 0.2791 0.2568 0.2668 113,789 -0.01(-4.71%)
Dec 28, 2020 0.2749 0.2980 0.2553 0.2800 261,320 +0.02(+8.53%)
Dec 24, 2020 0.2300 0.2630 0.2300 0.2580 85,000 +0.01(+5.26%)
Dec 23, 2020 0.2330 0.2626 0.2330 0.2451 277,982 +0.01(+6.10%)
Dec 22, 2020 0.2100 0.2349 0.2100 0.2310 163,222 -0.00(-0.09%)
Dec 21, 2020 0.2200 0.2313 0.2200 0.2312 90,251 -0.00(-0.39%)
Dec 18, 2020 0.2330 0.2350 0.2250 0.2321 154,000 -0.00(-0.43%)
Dec 17, 2020 0.2150 0.2368 0.2150 0.2331 199,355 +0.01(+4.72%)
Dec 16, 2020 0.2150 0.2228 0.2150 0.2226 108,769 +0.00(+1.18%)
Dec 15, 2020 0.2500 0.2500 0.2107 0.2200 106,964 +0.00(+1.15%)
Dec 14, 2020 0.2100 0.2281 0.2100 0.2175 72,293 -0.01(-2.47%)
Dec 11, 2020 0.2500 0.2500 0.2179 0.2230 33,400 +0.00(+0.04%)
Dec 10, 2020 0.2182 0.2250 0.2147 0.2229 70,299 +0.00(+1.09%)
Dec 09, 2020 0.2300 0.2400 0.2129 0.2205 177,998 -0.01(-4.13%)
Dec 08, 2020 0.2300 0.2300 0.2200 0.2300 86,095 +0.01(+4.07%)
Dec 07, 2020 0.2300 0.2300 0.2000 0.2210 22,110 -0.00(-1.65%)
Dec 04, 2020 0.2294 0.2394 0.2228 0.2247 49,100 -0.00(-2.01%)
Dec 03, 2020 0.2300 0.2310 0.2225 0.2293 135,284 -0.00(-0.30%)
Dec 02, 2020 0.2000 0.2300 0.2000 0.2300 54,461 +0.02(+7.28%)
Dec 01, 2020 0.2179 0.2255 0.2144 0.2144 169,067 +0.00(+2.10%)
Nov 30, 2020 0.2025 0.2170 0.2025 0.2100 233,016 +0.00(+0.91%)
Nov 27, 2020 0.2136 0.2169 0.2073 0.2081 102,000 -0.00(-0.90%)
Nov 25, 2020 0.2300 0.2300 0.2094 0.2100 186,600 -0.00(-1.41%)
Nov 24, 2020 0.2000 0.2204 0.2000 0.2130 106,339 -0.00(-0.88%)
Nov 23, 2020 0.2300 0.2300 0.2028 0.2149 441,699 -0.02(-6.57%)
Nov 20, 2020 0.2163 0.2300 0.2125 0.2300 270,400 +0.02(+10.31%)
Nov 19, 2020 0.2138 0.2140 0.2079 0.2085 131,098 -0.00(-0.90%)
Nov 18, 2020 0.2000 0.2250 0.2000 0.2104 141,864 -0.01(-4.49%)
Nov 17, 2020 0.2220 0.2249 0.2030 0.2203 216,222 -0.00(-2.09%)
Nov 16, 2020 0.2178 0.2268 0.2151 0.2250 98,834 +0.00(+0.22%)
Nov 13, 2020 0.2150 0.2288 0.2150 0.2245 263,600 +0.00(+2.05%)
Nov 12, 2020 0.2322 0.2342 0.2200 0.2200 276,962 -0.01(-2.22%)
Nov 11, 2020 0.2250 0.2300 0.2200 0.2250 111,758 -0.00(-1.57%)
Nov 10, 2020 0.2280 0.2322 0.2135 0.2286 230,483 -0.00(-1.08%)
Nov 09, 2020 0.2423 0.2475 0.2147 0.2311 394,908 -0.01(-5.09%)
Nov 06, 2020 0.2282 0.2437 0.2282 0.2435 217,100 +0.02(+6.70%)
Nov 05, 2020 0.2123 0.2450 0.2123 0.2282 283,185 +0.02(+7.84%)
Nov 04, 2020 0.2200 0.2230 0.2116 0.2116 302,568 -0.01(-3.20%)
Nov 03, 2020 0.2150 0.2231 0.2115 0.2186 210,612 +0.01(+6.12%)
Nov 02, 2020 0.1984 0.2169 0.1984 0.2060 90,578 +0.01(+3.41%)
Oct 30, 2020 0.2230 0.2230 0.1992 0.1992 178,800 -0.02(-10.67%)
Oct 29, 2020 0.1950 0.2230 0.1900 0.2230 110,110 +0.03(+15.84%)
Oct 28, 2020 0.2050 0.2198 0.1921 0.1925 181,399 -0.03(-12.50%)
Oct 27, 2020 0.2180 0.2200 0.2000 0.2200 211,319 +0.02(+8.75%)
Oct 26, 2020 0.2305 0.2305 0.2023 0.2023 284,143 -0.03(-11.74%)
Oct 23, 2020 0.2271 0.2459 0.2250 0.2292 77,800 -0.00(-0.35%)
Oct 22, 2020 0.2550 0.2550 0.2271 0.2300 160,699 -0.01(-4.17%)
Oct 21, 2020 0.2450 0.2533 0.2300 0.2400 154,690 -0.00(-1.03%)
Oct 20, 2020 0.2396 0.2490 0.2241 0.2425 64,666 -0.00(-1.50%)
Oct 19, 2020 0.2799 0.2800 0.2400 0.2462 383,312 +0.00(+0.49%)
Oct 16, 2020 0.2636 0.2710 0.2200 0.2450 905,800 +0.01(+2.08%)
Oct 15, 2020 0.2460 0.2460 0.2133 0.2400 189,993 -0.00(-0.83%)
Oct 14, 2020 0.2400 0.2500 0.2285 0.2420 265,369 +0.00(+0.83%)
Oct 13, 2020 0.2300 0.2400 0.2197 0.2400 516,288 +0.01(+5.87%)
Oct 12, 2020 0.2295 0.2300 0.1890 0.2267 458,779 +0.02(+8.47%)
Oct 09, 2020 0.2000 0.2192 0.2000 0.2090 152,000 +0.01(+4.45%)
Oct 08, 2020 0.2001 0.2112 0.1890 0.2001 43,788 +0.00(+1.42%)
Oct 07, 2020 0.1960 0.1980 0.1862 0.1973 151,616 +0.00(+1.18%)
Oct 06, 2020 0.2150 0.2150 0.1900 0.1950 192,012 -0.01(-6.47%)
Oct 05, 2020 0.2195 0.2195 0.2000 0.2085 105,114 -0.00(-1.33%)
Oct 02, 2020 0.2240 0.2240 0.2050 0.2113 70,900 -0.01(-3.87%)
Oct 01, 2020 0.2219 0.2240 0.2125 0.2198 50,260 -0.00(-0.09%)
Sep 30, 2020 0.2200 0.2250 0.2150 0.2200 30,836 +0.00(+0.00%)
Sep 29, 2020 0.2250 0.2260 0.2020 0.2200 315,755 +0.01(+4.17%)
Sep 28, 2020 0.1900 0.2250 0.1900 0.2112 292,611 +0.01(+5.55%)
Sep 25, 2020 0.2001 0.2101 0.2001 0.2001 91,100 -0.00(-2.39%)
Sep 24, 2020 0.1955 0.2200 0.1900 0.2050 197,823 +0.01(+4.06%)
Sep 23, 2020 0.2111 0.2125 0.1900 0.1970 440,141 -0.02(-10.45%)
Sep 22, 2020 0.2291 0.2350 0.2100 0.2200 212,234 -0.00(-1.43%)
Sep 21, 2020 0.2261 0.2408 0.2110 0.2232 404,243 -0.02(-6.61%)
Sep 18, 2020 0.2450 0.2479 0.2200 0.2390 486,500 -0.01(-4.40%)
Sep 17, 2020 0.2400 0.2700 0.2200 0.2500 1,143,138 +0.01(+4.17%)
Sep 16, 2020 0.2200 0.2442 0.2180 0.2400 239,166 +0.02(+8.35%)
Sep 15, 2020 0.2500 0.2500 0.2200 0.2215 240,368 -0.02(-7.71%)
Sep 14, 2020 0.2280 0.2450 0.2185 0.2400 421,055 +0.01(+6.24%)
Sep 11, 2020 0.2290 0.2350 0.2150 0.2259 720,800 -0.00(-1.35%)
Sep 10, 2020 0.2290 0.2500 0.2105 0.2290 2,095,350 +0.00(+1.33%)
Sep 09, 2020 0.1950 0.2470 0.1635 0.2260 2,488,634 +0.08(+50.67%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 +0.01(+9.97%)
Sep 03, 2020 0.1570 0.1570 0.1300 0.1364 68,618 -0.01(-9.07%)
Sep 02, 2020 0.1411 0.1543 0.1310 0.1500 141,740 +0.01(+5.56%)
Sep 01, 2020 0.1221 0.1498 0.1221 0.1421 212,539 +0.00(+0.00%)
Aug 31, 2020 0.1574 0.1574 0.1421 0.1421 155,347 -0.01(-4.95%)
Aug 28, 2020 0.1640 0.1640 0.1356 0.1495 270,500 -0.00(-0.33%)
Aug 27, 2020 0.1640 0.1640 0.1280 0.1500 307,810 +0.01(+7.14%)
Aug 26, 2020 0.1555 0.1555 0.1301 0.1400 110,141 +0.01(+4.17%)
Aug 25, 2020 0.1100 0.1344 0.1100 0.1344 121,917 +0.01(+12.37%)
Aug 24, 2020 0.1420 0.1455 0.1187 0.1196 267,159 -0.02(-12.57%)
Aug 21, 2020 0.1500 0.1560 0.1300 0.1368 147,500 -0.01(-8.80%)
Aug 20, 2020 0.1600 0.1600 0.1426 0.1500 206,158 -0.02(-9.37%)
Aug 19, 2020 0.1720 0.1720 0.1653 0.1655 14,099 -0.00(-1.66%)
Aug 18, 2020 0.1638 0.1702 0.1638 0.1683 110,146 +0.01(+3.57%)
Aug 17, 2020 0.1625 0.1800 0.1600 0.1625 584,869 +0.01(+5.93%)
Aug 14, 2020 0.1550 0.1650 0.1500 0.1534 126,100 -0.01(-5.02%)
Aug 13, 2020 0.1620 0.1700 0.1615 0.1615 59,459 -0.00(-2.12%)
Aug 12, 2020 0.1650 0.1700 0.1620 0.1650 37,992 +0.00(+0.30%)
Aug 11, 2020 0.1875 0.1875 0.1630 0.1645 275,028 -0.01(-4.91%)
Aug 10, 2020 0.1750 0.1750 0.1700 0.1730 185,800 +0.00(+1.05%)
Aug 07, 2020 0.1700 0.1725 0.1699 0.1712 124,600 +0.00(+0.71%)
Aug 06, 2020 0.1725 0.2000 0.1700 0.1700 112,632 -0.00(-2.86%)
Aug 05, 2020 0.1800 0.1850 0.1700 0.1750 204,632 -0.01(-4.89%)
Aug 04, 2020 0.1900 0.1900 0.1756 0.1840 224,578 -0.01(-5.15%)
Aug 03, 2020 0.1756 0.1960 0.1756 0.1940 96,764 +0.02(+10.48%)
Jul 31, 2020 0.1819 0.1819 0.1725 0.1756 224,800 -0.00(-2.44%)
Jul 30, 2020 0.1700 0.1819 0.1600 0.1800 266,746 +0.02(+13.71%)
Jul 29, 2020 0.1819 0.1819 0.1583 0.1583 224,297 -0.02(-11.42%)
Jul 28, 2020 0.1935 0.1950 0.1768 0.1787 322,060 -0.01(-3.56%)
Jul 27, 2020 0.1999 0.1999 0.1765 0.1853 331,814 +0.01(+2.94%)
Jul 24, 2020 0.2000 0.2000 0.1773 0.1800 183,900 -0.01(-5.26%)
Jul 23, 2020 0.1900 0.2000 0.1800 0.1900 451,244 +0.00(+0.00%)
Jul 22, 2020 0.1850 0.1900 0.1840 0.1900 90,402 +0.01(+5.56%)
Jul 21, 2020 0.1850 0.1895 0.1731 0.1800 290,197 +0.00(+1.29%)
Jul 20, 2020 0.1700 0.1895 0.1700 0.1777 317,469 +0.01(+3.43%)
Jul 17, 2020 0.1800 0.1800 0.1630 0.1718 387,700 -0.00(-0.12%)
Jul 16, 2020 0.1900 0.1900 0.1718 0.1720 336,037 -0.01(-4.44%)
Jul 15, 2020 0.1890 0.1890 0.1750 0.1800 889,021 +0.01(+5.88%)
Jul 14, 2020 0.1638 0.1766 0.1638 0.1700 570,135 +0.02(+10.39%)
Jul 13, 2020 0.1601 0.1601 0.1500 0.1540 289,181 -0.00(-0.65%)
Jul 10, 2020 0.1600 0.1783 0.1500 0.1550 594,000 -0.00(-1.90%)
Jul 09, 2020 0.1844 0.1844 0.1511 0.1580 305,816 -0.02(-11.24%)
Jul 08, 2020 0.1669 0.1915 0.1647 0.1780 702,982 +0.02(+11.25%)
Jul 07, 2020 0.1541 0.1756 0.1472 0.1600 52,400 +0.01(+3.23%)
Jul 06, 2020 0.1550 0.2000 0.1460 0.1550 244,827 -0.01(-5.26%)
Jul 02, 2020 0.2000 0.2000 0.1550 0.1636 307,600 -0.04(-18.20%)
Jul 01, 2020 0.1900 0.2100 0.1800 0.2000 914,124 +0.02(+13.44%)
Jun 30, 2020 0.1650 0.1775 0.1400 0.1763 629,816 +0.04(+30.59%)
Jun 29, 2020 0.1420 0.1420 0.1350 0.1350 44,659 -0.00(-2.53%)
Jun 26, 2020 0.1450 0.1499 0.1371 0.1385 229,700 -0.01(-7.61%)
Jun 25, 2020 0.1450 0.1500 0.1400 0.1499 115,730 +0.00(+3.38%)
Jun 24, 2020 0.1450 0.1500 0.1400 0.1450 342,830 +0.00(+2.11%)
Jun 23, 2020 0.1600 0.1600 0.1353 0.1420 39,700 -0.02(-11.25%)
Jun 22, 2020 0.1300 0.1650 0.1240 0.1600 393,849 +0.03(+25.98%)
Jun 19, 2020 0.1300 0.1300 0.1247 0.1270 151,800 +0.00(+0.00%)
Jun 18, 2020 0.1250 0.1345 0.1250 0.1270 82,941 +0.00(+0.08%)
Jun 17, 2020 0.1200 0.1349 0.1153 0.1269 135,407 +0.01(+5.66%)
Jun 16, 2020 0.1324 0.1324 0.1201 0.1201 174,280 -0.01(-10.91%)
Jun 15, 2020 0.1250 0.1399 0.1250 0.1348 120,470 +0.01(+7.75%)
Jun 12, 2020 0.1400 0.1400 0.1250 0.1251 456,100 +0.01(+6.29%)
Jun 11, 2020 0.1257 0.1325 0.1153 0.1177 91,805 -0.01(-9.39%)
Jun 10, 2020 0.1306 0.1398 0.1263 0.1299 17,233 +0.00(+2.28%)
Jun 09, 2020 0.1400 0.1400 0.1257 0.1270 67,387 -0.00(-2.31%)
Jun 08, 2020 0.1314 0.1357 0.1236 0.1300 128,000 -0.00(-3.42%)
Jun 05, 2020 0.1340 0.1400 0.1300 0.1346 128,900 +0.00(+1.20%)
Jun 04, 2020 0.1360 0.1360 0.1301 0.1330 47,906 -0.00(-2.92%)
Jun 03, 2020 0.1301 0.1370 0.1301 0.1370 38,298 +0.00(+3.40%)
Jun 02, 2020 0.1350 0.1350 0.1325 0.1325 15,690 -0.01(-5.36%)
Jun 01, 2020 0.1370 0.1405 0.1350 0.1400 61,955 +0.00(+2.19%)
May 29, 2020 0.1200 0.1400 0.1200 0.1370 478,900 +0.02(+19.13%)
May 28, 2020 0.1155 0.1200 0.1050 0.1150 115,000 -0.01(-9.45%)
May 27, 2020 0.1100 0.1345 0.1100 0.1270 24,749 +0.01(+5.83%)
May 26, 2020 0.1345 0.1345 0.1200 0.1200 32,001 -0.02(-11.11%)
May 22, 2020 0.1200 0.1350 0.1155 0.1350 44,200 +0.01(+10.20%)
May 21, 2020 0.1100 0.1225 0.1061 0.1225 225,140 +0.01(+6.52%)
May 20, 2020 0.1140 0.1150 0.1100 0.1150 20,350 +0.01(+4.55%)
May 19, 2020 0.1090 0.1140 0.1052 0.1100 261,689 +0.01(+9.56%)
May 18, 2020 0.1097 0.1097 0.0911 0.1004 100,553 -0.00(-4.47%)
May 15, 2020 0.1000 0.1080 0.1000 0.1051 65,400 +0.01(+5.10%)
May 14, 2020 0.1074 0.1074 0.1000 0.1000 58,501 -0.00(-4.76%)
May 13, 2020 0.1050 0.1050 0.1050 0.1050 5,492 +0.00(+0.00%)
May 12, 2020 0.1056 0.1100 0.1050 0.1050 16,425 -0.00(-4.46%)
May 11, 2020 0.1250 0.1250 0.1011 0.1099 51,600 -0.00(-3.60%)
May 08, 2020 0.1250 0.1250 0.1060 0.1140 10,600 +0.01(+7.55%)
May 07, 2020 0.1250 0.1250 0.1050 0.1060 113,310 -0.01(-9.40%)
May 06, 2020 0.1225 0.1225 0.1090 0.1170 67,598 -0.00(-2.50%)
May 05, 2020 0.1275 0.1350 0.1200 0.1200 187,873 -0.01(-4.00%)
May 04, 2020 0.1235 0.1250 0.1084 0.1250 66,212 +0.01(+4.17%)
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.