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 (%)
Nov 30, 2016 0.1000 0.1072 0.1000 0.1000 18,050 +0.01(+11.11%)
Nov 29, 2016 0.0880 0.0900 0.0879 0.0900 80,050 -0.01(-10.00%)
Nov 28, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 1,694 -0.02(-15.25%)
Nov 23, 2016 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
Nov 22, 2016 0.1000 0.1350 0.0955 0.1000 115,406 +0.00(+0.00%)
Nov 21, 2016 0.1330 0.1330 0.0960 0.1000 54,800 -0.04(-25.93%)
Nov 17, 2016 0.1350 0.1350 0.1350 0 +0.01(+11.57%)
Nov 16, 2016 0.1145 0.1300 0.1145 0.1210 104,810 +0.01(+10.00%)
Nov 15, 2016 0.1050 0.1150 0.1050 0.1100 14,233 +0.00(+0.00%)
Nov 14, 2016 0.1049 0.1200 0.0900 0.1100 138,620 +0.00(+0.00%)
Nov 11, 2016 0.1055 0.1100 0.0900 0.1100 168,252 -0.01(-8.33%)
Nov 10, 2016 0.1152 0.1200 0.1130 0.1200 122,961 +0.00(+0.08%)
Nov 09, 2016 0.1199 0.1199 0.1050 0.1199 58,100 -0.00(-0.08%)
Nov 08, 2016 0.1100 0.1200 0.1030 0.1200 48,900 +0.00(+0.00%)
Nov 07, 2016 0.1112 0.1200 0.1110 0.1200 42,700 +0.00(+1.59%)
Nov 04, 2016 0.1200 0.1200 0.1155 0.1181 10,600 -0.00(-2.78%)
Nov 03, 2016 0.1249 0.1300 0.1215 0.1215 89,161 -0.01(-5.08%)
Nov 02, 2016 0.1250 0.1300 0.1175 0.1280 144,006 +0.00(+2.40%)
Nov 01, 2016 0.1300 0.1300 0.1161 0.1250 34,200 +0.01(+4.17%)
Oct 31, 2016 0.1400 0.1400 0.1100 0.1200 275,704 -0.02(-14.29%)
Oct 28, 2016 0.1400 0.1400 0.1230 0.1400 27,700 +0.00(+0.00%)
Oct 27, 2016 0.1301 0.1400 0.1301 0.1400 20,444 +0.02(+16.67%)
Oct 26, 2016 0.1200 0.1400 0.1200 0.1200 143,617 +0.00(+0.00%)
Oct 25, 2016 0.1300 0.1300 0.0950 0.1200 431,540 -0.01(-9.43%)
Oct 24, 2016 0.1500 0.1500 0.1250 0.1325 104,886 -0.00(-1.85%)
Oct 21, 2016 0.1401 0.1500 0.1250 0.1350 64,890 -0.01(-3.57%)
Oct 20, 2016 0.1500 0.1530 0.1381 0.1400 158,134 -0.01(-6.67%)
Oct 19, 2016 0.1699 0.1700 0.1400 0.1500 177,928 +0.01(+7.14%)
Oct 18, 2016 0.1700 0.1700 0.1150 0.1400 174,492 -0.02(-12.50%)
Oct 17, 2016 0.1530 0.1660 0.1400 0.1600 88,000 +0.01(+6.67%)
Oct 14, 2016 0.1600 0.1600 0.1500 0.1500 33,300 -0.01(-6.25%)
Oct 13, 2016 0.1475 0.1600 0.1475 0.1600 28,345 +0.01(+3.23%)
Oct 12, 2016 0.1599 0.1599 0.1550 0.1550 11,000 +0.01(+6.90%)
Oct 11, 2016 0.1650 0.1650 0.1450 0.1450 30,645 -0.01(-6.45%)
Oct 10, 2016 0.1540 0.1550 0.1450 0.1550 70,248 +0.00(+0.65%)
Oct 07, 2016 0.1423 0.1550 0.1400 0.1540 47,033 +0.04(+29.41%)
Oct 06, 2016 0.1200 0.1200 0.0901 0.1190 387,448 -0.02(-11.85%)
Oct 05, 2016 0.1426 0.1426 0.1150 0.1350 226,324 -0.01(-9.94%)
Oct 04, 2016 0.1550 0.1599 0.1250 0.1499 501,971 -0.01(-3.29%)
Oct 03, 2016 0.1736 0.1736 0.1550 0.1550 81,250 +0.01(+3.33%)
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%)
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.