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 (%)
Sep 30, 2016 0.1749 0.1750 0.1500 0.1500 360,367 -0.02(-9.09%)
Sep 29, 2016 0.1700 0.1700 0.1551 0.1650 567,474 -0.01(-2.94%)
Sep 28, 2016 0.1723 0.1723 0.1675 0.1700 64,650 +0.00(+0.00%)
Sep 27, 2016 0.1700 0.1700 0.1650 0.1700 24,975 +0.00(+2.41%)
Sep 26, 2016 0.1730 0.1730 0.1575 0.1660 146,989 -0.01(-7.78%)
Sep 23, 2016 0.1710 0.1860 0.1660 0.1800 298,776 +0.01(+2.86%)
Sep 22, 2016 0.1713 0.1900 0.1713 0.1750 913,358 -0.01(-2.78%)
Sep 21, 2016 0.1600 0.1900 0.1500 0.1800 411,646 +0.03(+20.00%)
Sep 20, 2016 0.1399 0.1600 0.1300 0.1500 263,850 +0.02(+15.38%)
Sep 19, 2016 0.1150 0.1300 0.1150 0.1300 208,329 +0.02(+17.86%)
Sep 16, 2016 0.1000 0.1200 0.1000 0.1103 292,050 +0.01(+10.30%)
Sep 15, 2016 0.0999 0.1100 0.0999 0.1000 185,509 +0.01(+5.26%)
Sep 14, 2016 0.1000 0.1000 0.0924 0.0950 72,725 +0.00(+2.15%)
Sep 13, 2016 0.0900 0.0930 0.0875 0.0930 166,150 +0.01(+8.01%)
Sep 12, 2016 0.0860 0.0861 0.0860 0.0861 5,000 -0.00(-4.33%)
Sep 09, 2016 0.0900 0.0900 0.0875 0.0900 27,500 +0.00(+0.00%)
Sep 08, 2016 0.0900 0.0915 0.0900 0.0900 35,421 +0.00(+0.00%)
Sep 07, 2016 0.0949 0.0949 0.0851 0.0900 107,942 +0.01(+10.29%)
Sep 06, 2016 0.0816 0.0816 0.0816 0.0816 1,896 -0.01(-12.26%)
Sep 02, 2016 0.0930 0.0930 0.0930 0 +0.01(+7.83%)
Sep 01, 2016 0.0862 0.0862 0.0862 0.0862 3,250 +0.01(+6.22%)
Aug 31, 2016 0.0802 0.0910 0.0800 0.0812 92,000 -0.00(-0.33%)
Aug 30, 2016 0.0929 0.0929 0.0815 0.0815 15,000 +0.00(+0.23%)
Aug 29, 2016 0.0750 0.0813 0.0710 0.0813 18,400 +0.00(+1.60%)
Aug 26, 2016 0.0890 0.0890 0.0775 0.0800 583,859 -0.00(-1.21%)
Aug 25, 2016 0.0895 0.0900 0.0800 0.0810 471,247 -0.00(-0.02%)
Aug 24, 2016 0.0950 0.0950 0.0770 0.0810 897,849 -0.01(-14.74%)
Aug 23, 2016 0.0975 0.0999 0.0860 0.0950 74,100 +0.01(+10.47%)
Aug 22, 2016 0.0950 0.0950 0.0850 0.0860 84,710 -0.01(-8.32%)
Aug 19, 2016 0.0997 0.1000 0.0851 0.0938 101,870 +0.01(+10.35%)
Aug 18, 2016 0.0855 0.0855 0.0850 0.0850 40,000 -0.01(-14.91%)
Aug 17, 2016 0.0999 0.0999 0.0999 0.0999 30,000 +0.02(+20.38%)
Aug 16, 2016 0.0830 0.0900 0.0800 0.0830 197,500 -0.01(-7.79%)
Aug 15, 2016 0.1000 0.1000 0.0832 0.0900 50,799 -0.01(-10.00%)
Aug 12, 2016 0.0700 0.1000 0.0700 0.1000 173,600 -0.01(-5.66%)
Aug 11, 2016 0.1000 0.1150 0.1000 0.1060 217,300 +0.01(+8.16%)
Aug 10, 2016 0.1200 0.1200 0.0980 0.0980 131,844 -0.00(-2.10%)
Aug 09, 2016 0.0900 0.1001 0.0899 0.1001 239,913 +0.01(+5.37%)
Aug 08, 2016 0.0930 0.0950 0.0910 0.0950 6,000 +0.00(+2.15%)
Aug 05, 2016 0.0875 0.0930 0.0750 0.0930 247,187 +0.01(+16.25%)
Aug 04, 2016 0.0850 0.0950 0.0750 0.0800 157,708 -0.00(-3.61%)
Aug 03, 2016 0.0921 0.0921 0.0830 0.0830 138,600 -0.01(-12.54%)
Aug 02, 2016 0.0940 0.0950 0.0840 0.0949 301,896 +0.00(+5.44%)
Aug 01, 2016 0.0930 0.0930 0.0900 0.0900 10,000 +0.00(+2.86%)
Jul 29, 2016 0.0900 0.0990 0.0875 0.0875 166,250 -0.00(-3.85%)
Jul 28, 2016 0.0990 0.0990 0.0810 0.0910 144,967 -0.01(-5.21%)
Jul 27, 2016 0.0985 0.1049 0.0960 0.0960 307,674 +0.00(+1.05%)
Jul 26, 2016 0.0950 0.0950 0.0950 0.0950 50,000 -0.01(-9.52%)
Jul 25, 2016 0.0988 0.1075 0.0988 0.1050 12,480 +0.01(+16.67%)
Jul 22, 2016 0.1094 0.1094 0.0800 0.0900 224,000 -0.01(-14.29%)
Jul 21, 2016 0.1050 0.1050 0.1000 0.1050 133,412 +0.00(+0.96%)
Jul 20, 2016 0.1102 0.1102 0.1000 0.1040 111,450 -0.01(-5.63%)
Jul 19, 2016 0.1150 0.1157 0.1102 0.1102 16,200 -0.01(-7.00%)
Jul 18, 2016 0.1200 0.1200 0.1150 0.1185 57,833 -0.00(-1.17%)
Jul 15, 2016 0.1199 0.1200 0.1162 0.1199 72,245 -0.00(-0.08%)
Jul 14, 2016 0.1005 0.1200 0.1005 0.1200 204,051 +0.02(+20.00%)
Jul 13, 2016 0.0980 0.1000 0.0930 0.1000 241,624 +0.01(+11.11%)
Jul 12, 2016 0.0890 0.0950 0.0880 0.0900 126,500 +0.01(+12.50%)
Jul 11, 2016 0.0999 0.1000 0.0800 0.0800 191,539 -0.01(-14.89%)
Jul 08, 2016 0.1000 0.0967 0.0940 86,296 -0.00(-2.79%)
Jul 07, 2016 0.0850 0.0980 0.0800 0.0967 125,802 +0.03(+44.33%)
Jul 05, 2016 0.0670 0.0670 0.0670 0.0670 5,000 -0.00(-4.29%)
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.