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, 2019 0.1800 0.1980 0.1650 0.1900 220,000 +0.01(+5.56%)
May 30, 2019 0.1900 0.1900 0.1620 0.1800 65,177 -0.01(-2.70%)
May 29, 2019 0.2000 0.2075 0.1600 0.1850 229,885 -0.01(-2.63%)
May 28, 2019 0.1980 0.1980 0.1600 0.1900 278,370 -0.00(-1.30%)
May 24, 2019 0.2080 0.2080 0.1800 0.1925 1,229,000 +0.01(+4.05%)
May 23, 2019 0.1700 0.1850 0.1500 0.1850 521,036 +0.02(+15.62%)
May 22, 2019 0.1600 0.1700 0.1600 0.1600 1,750 -0.00(-1.84%)
May 21, 2019 0.1600 0.1850 0.1600 0.1630 252,200 +0.01(+8.67%)
May 20, 2019 0.1600 0.1600 0.1500 0.1500 2,275 +0.00(+0.00%)
May 17, 2019 0.1500 0.1500 0.1500 0.1500 600 -0.02(-11.76%)
May 16, 2019 0.1600 0.1700 0.1500 0.1700 65,433 +0.01(+3.03%)
May 15, 2019 0.1700 0.1800 0.1650 0.1650 35,644 -0.01(-2.94%)
May 14, 2019 0.1500 0.1700 0.1500 0.1700 314,083 +0.03(+20.57%)
May 13, 2019 0.1583 0.1583 0.1410 0.1410 8,206 -0.02(-11.32%)
May 10, 2019 0.1620 0.1620 0.1475 0.1590 169,100 -0.00(-1.85%)
May 09, 2019 0.1500 0.1620 0.1210 0.1620 91,000 +0.01(+7.43%)
May 08, 2019 0.1504 0.1508 0.1500 0.1508 10,800 +0.00(+0.33%)
May 07, 2019 0.1560 0.1560 0.1500 0.1503 6,603 -0.01(-7.22%)
May 06, 2019 0.1699 0.1700 0.1120 0.1620 106,300 +0.00(+1.89%)
May 03, 2019 0.1590 0.1590 0.1590 2 +0.00(+0.00%)
May 02, 2019 0.1465 0.1590 0.1000 0.1590 145,000 -0.00(-0.63%)
May 01, 2019 0.1600 0.1600 0.1600 0.1600 31,000 -0.01(-5.88%)
Apr 30, 2019 0.1550 0.1720 0.1550 0.1700 159,400 +0.02(+9.68%)
Apr 29, 2019 0.1603 0.1725 0.1550 0.1550 347,677 -0.01(-3.31%)
Apr 26, 2019 0.1500 0.1680 0.1500 0.1603 240,000 +0.01(+8.31%)
Apr 25, 2019 0.1510 0.1510 0.1480 0.1480 107,885 -0.00(-1.99%)
Apr 24, 2019 0.1463 0.1550 0.1460 0.1510 174,400 +0.00(+3.21%)
Apr 23, 2019 0.1472 0.1472 0.1463 0.1463 75,230 +0.00(+0.21%)
Apr 22, 2019 0.1470 0.1480 0.1460 0.1460 28,500 +0.00(+0.00%)
Apr 18, 2019 0.1460 0.1470 0.1450 0.1460 278,600 +0.01(+4.29%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 663 +0.00(+0.00%)
Apr 16, 2019 0.1380 0.1400 0.1260 0.1400 88,536 +0.00(+0.00%)
Apr 15, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 12, 2019 0.1415 0.1440 0.1400 0.1400 98,200 +0.00(+0.65%)
Apr 11, 2019 0.1340 0.1400 0.1340 0.1391 64,056 +0.01(+9.53%)
Apr 10, 2019 0.1270 0.1270 0.1270 0.1270 3,300 +0.00(+1.60%)
Apr 09, 2019 0.1400 0.1400 0.1250 0.1250 20,500 -0.01(-9.94%)
Apr 08, 2019 0.1370 0.1400 0.1370 0.1388 16,580 +0.01(+6.77%)
Apr 05, 2019 0.1300 0.1311 0.1300 0.1300 39,700 -0.00(-3.13%)
Apr 04, 2019 0.1342 0.1342 0.1342 0.1342 1,030 +0.00(+2.44%)
Apr 03, 2019 0.0910 0.1335 0.0910 0.1310 81,000 +0.00(+0.77%)
Apr 02, 2019 0.1320 0.1320 0.1300 0.1300 75,585 -0.00(-1.52%)
Apr 01, 2019 0.1320 0.1350 0.1320 0.1320 11,800 +0.00(+0.76%)
Mar 29, 2019 0.1315 0.1330 0.1310 0.1310 46,600 -0.00(-0.76%)
Mar 28, 2019 0.1370 0.1418 0.1310 0.1320 170,299 +0.00(+0.08%)
Mar 27, 2019 0.1200 0.1390 0.1193 0.1319 237,266 +0.02(+14.70%)
Mar 26, 2019 0.0900 0.1200 0.0900 0.1150 189,672 +0.02(+21.05%)
Mar 25, 2019 0.0950 0.0950 0.0900 0.0950 15,900 -0.01(-5.00%)
Mar 22, 2019 0.0950 0.1000 0.0900 0.1000 86,700 +0.01(+11.11%)
Mar 21, 2019 0.0851 0.0900 0.0851 0.0900 3,770 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 18, 2019 0.0980 0.0980 0.0950 0.0950 24,000 -0.00(-3.06%)
Mar 15, 2019 0.0800 0.0980 0.0800 0.0980 6,600 +0.01(+8.89%)
Mar 14, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.00(-2.28%)
Mar 13, 2019 0.0800 0.0921 0.0800 0.0921 25,367 +0.01(+12.32%)
Mar 12, 2019 0.0820 0.0830 0.0820 0.0820 19,750 +0.00(+2.50%)
Mar 11, 2019 0.0800 0.0800 0.0800 0.0800 1,833 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 3,700 -0.01(-9.91%)
Mar 06, 2019 0.0888 0.0888 0.0888 0 +0.01(+18.40%)
Mar 05, 2019 0.0811 0.0811 0.0722 0.0750 19,010 +0.00(+4.02%)
Mar 04, 2019 0.0720 0.1000 0.0720 0.0721 3,340 +0.00(+0.14%)
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.