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 (%)
May 31, 2016 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
May 27, 2016 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
May 26, 2016 0.0710 0.0730 0.0710 0.0710 64,000 +0.00(+1.43%)
May 25, 2016 0.0710 0.0725 0.0600 0.0700 188,606 +0.01(+7.69%)
May 24, 2016 0.0600 0.0650 0.0525 0.0650 100,400 +0.01(+8.33%)
May 23, 2016 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
May 20, 2016 0.0351 0.0700 0.0350 0.0500 254,928 +0.01(+25.00%)
May 19, 2016 0.0349 0.0400 0.0320 0.0400 45,000 +0.01(+33.33%)
May 18, 2016 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+4.90%)
May 17, 2016 0.0399 0.0400 0.0286 0.0286 150,796 -0.01(-24.74%)
May 16, 2016 0.0380 0.0380 0.0380 0.0380 890 +0.00(+0.00%)
May 13, 2016 0.0380 0.0380 0.0380 0.0380 4,925 +0.00(+0.00%)
May 12, 2016 0.0400 0.0400 0.0380 0.0380 7,500 -0.00(-4.76%)
May 11, 2016 0.0399 0.0399 0.0399 0.0399 5,000 +0.00(+7.84%)
May 10, 2016 0.0400 0.0400 0.0370 0.0370 40,940 -0.00(-7.50%)
May 09, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 06, 2016 0.0440 0.0450 0.0400 0.0400 55,500 -0.00(-6.98%)
May 05, 2016 0.0500 0.0500 0.0430 0.0430 6,753 -0.01(-14.00%)
May 04, 2016 0.0500 0.0500 0.0500 0.0500 4,200 +0.01(+11.11%)
May 03, 2016 0.0430 0.0500 0.0430 0.0450 18,780 +0.00(+4.41%)
May 02, 2016 0.0425 0.0525 0.0425 0.0431 234,708 -0.00(-0.92%)
Apr 29, 2016 0.0410 0.0435 0.0400 0.0435 40,000 +0.00(+8.75%)
Apr 28, 2016 0.0310 0.0500 0.0310 0.0400 283,643 +0.01(+33.33%)
Apr 27, 2016 0.0300 0.0300 0.0300 0.0300 53,100 +0.00(+0.00%)
Apr 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Apr 22, 2016 0.0300 0.0300 0.0280 0.0280 11,000 +0.00(+7.69%)
Apr 21, 2016 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+1.96%)
Apr 19, 2016 0.0255 0.0255 0.0255 0 -0.00(-5.56%)
Apr 18, 2016 0.0255 0.0270 0.0255 0.0270 152,100 +0.01(+35.00%)
Apr 14, 2016 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
Apr 13, 2016 0.0225 0.0225 0.0225 0.0225 48,000 +0.00(+12.50%)
Apr 11, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Apr 08, 2016 0.0210 0.0210 0.0205 0.0205 28,000 -0.00(-2.38%)
Apr 07, 2016 0.0229 0.0229 0.0210 0.0210 3,000 +0.00(+5.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Mar 30, 2016 0.0201 0.0201 0.0201 0.0201 1,665 -0.00(-1.47%)
Mar 29, 2016 0.0205 0.0234 0.0204 0.0204 102,330 +0.00(+1.49%)
Mar 28, 2016 0.0201 0.0217 0.0201 0.0201 72,000 +0.00(+0.00%)
Mar 24, 2016 0.0201 0.0201 0.0201 0 -0.00(-1.47%)
Mar 23, 2016 0.0204 0.0204 0.0204 0.0204 550 +0.00(+0.00%)
Mar 21, 2016 0.0204 0.0204 0.0204 0 +0.00(+0.00%)
Mar 18, 2016 0.0204 0.0204 0.0204 0.0204 20,000 +0.00(+2.00%)
Mar 16, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Mar 15, 2016 0.0210 0.0210 0.0205 0.0205 256,000 -0.00(-6.82%)
Mar 14, 2016 0.0192 0.0220 0.0192 0.0220 19,195 +0.00(+13.99%)
Mar 11, 2016 0.0192 0.0193 0.0192 0.0193 10,000 +0.00(+0.52%)
Mar 10, 2016 0.0192 0.0192 0.0192 0.0192 23,554 -0.00(-4.00%)
Mar 09, 2016 0.0211 0.0211 0.0171 0.0200 354,462 -0.00(-5.21%)
Mar 08, 2016 0.0250 0.0250 0.0211 0.0211 71,080 -0.00(-15.60%)
Mar 07, 2016 0.0209 0.0270 0.0209 0.0250 107,000 +0.01(+38.89%)
Mar 04, 2016 0.0209 0.0209 0.0180 0.0180 11,100 -0.00(-10.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
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.