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 (%)
Apr 30, 2015 0.0310 0.0310 0.0231 0.0245 458,356 -0.01(-20.71%)
Apr 29, 2015 0.0264 0.0309 0.0230 0.0309 222,280 +0.00(+16.17%)
Apr 28, 2015 0.0267 0.0267 0.0266 0.0266 2,000 -0.00(-5.67%)
Apr 27, 2015 0.0280 0.0282 0.0280 0.0282 31,500 -0.00(-2.76%)
Apr 24, 2015 0.0290 0.0290 0.0251 0.0290 146,200 -0.00(-3.94%)
Apr 22, 2015 0.0302 0.0302 0.0302 0 -0.00(-5.66%)
Apr 21, 2015 0.0300 0.0320 0.0300 0.0320 44,000 +0.00(+13.48%)
Apr 20, 2015 0.0290 0.0313 0.0281 0.0282 105,400 -0.00(-6.00%)
Apr 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Apr 15, 2015 0.0270 0.0280 0.0268 0.0280 238,847 +0.00(+8.11%)
Apr 14, 2015 0.0250 0.0259 0.0250 0.0259 110,000 +0.00(+17.73%)
Apr 13, 2015 0.0220 0.0220 0.0220 0.0220 6,683 +0.00(+0.00%)
Apr 10, 2015 0.0220 0.0220 0.0220 0.0220 3,600 -0.00(-4.35%)
Apr 09, 2015 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-0.43%)
Apr 06, 2015 0.0231 0.0231 0.0231 0 -0.00(-7.60%)
Apr 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Mar 30, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Mar 27, 2015 0.0240 0.0240 0.0240 0.0240 3,000 +0.00(+0.00%)
Mar 26, 2015 0.0250 0.0290 0.0240 0.0240 56,044 +0.00(+20.00%)
Mar 25, 2015 0.0180 0.0200 0.0180 0.0200 24,195 +0.00(+0.00%)
Mar 24, 2015 0.0240 0.0240 0.0160 0.0200 408,800 -0.00(-9.09%)
Mar 23, 2015 0.0150 0.0220 0.0150 0.0220 519,000 +0.01(+57.14%)
Mar 20, 2015 0.0160 0.0160 0.0140 0.0140 488,700 -0.00(-21.79%)
Mar 19, 2015 0.0160 0.0179 0.0160 0.0179 34,000 +0.00(+11.87%)
Mar 18, 2015 0.0155 0.0160 0.0155 0.0160 255,000 +0.00(+6.67%)
Mar 17, 2015 0.0130 0.0150 0.0130 0.0150 166,185 +0.00(+7.14%)
Mar 06, 2015 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 05, 2015 0.0100 0.0140 0.0100 0.0140 14,395 +0.00(+27.27%)
Mar 04, 2015 0.0100 0.0100 0.0110 3,335 +0.00(+10.00%)
Mar 03, 2015 0.0100 0.0100 0.0100 3,335 -0.00(-9.09%)
Mar 02, 2015 0.0136 0.0136 0.0110 0.0110 43,988 -0.00(-21.43%)
Feb 27, 2015 0.0100 0.0140 0.0097 0.0140 175,000 +0.00(+40.00%)
Feb 26, 2015 0.0106 0.0106 0.0100 0.0100 140,000 -0.00(-9.09%)
Feb 25, 2015 0.0110 0.0110 0.0110 0.0110 80,000 -0.00(-23.21%)
Feb 24, 2015 0.0130 0.0143 0.0120 0.0143 79,500 -0.00(-18.14%)
Feb 20, 2015 0.0175 0.0175 0.0175 0 +0.00(+34.62%)
Feb 19, 2015 0.0150 0.0175 0.0130 0.0130 55,315 +0.00(+13.04%)
Feb 18, 2015 0.0115 0.0115 0.0115 0.0115 86,528 -0.00(-4.17%)
Feb 13, 2015 0.0120 0.0120 0.0120 35 +0.00(+0.00%)
Feb 12, 2015 0.0145 0.0145 0.0115 0.0120 38,071 -0.00(-17.24%)
Feb 11, 2015 0.0115 0.0145 0.0115 0.0145 74,800 +0.00(+26.09%)
Feb 05, 2015 0.0115 0.0115 0.0115 0 -0.00(-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.