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, 2020 0.2025 0.2170 0.2025 0.2100 233,016 +0.00(+0.91%)
Nov 27, 2020 0.2136 0.2169 0.2073 0.2081 102,000 -0.00(-0.90%)
Nov 25, 2020 0.2300 0.2300 0.2094 0.2100 186,600 -0.00(-1.41%)
Nov 24, 2020 0.2000 0.2204 0.2000 0.2130 106,339 -0.00(-0.88%)
Nov 23, 2020 0.2300 0.2300 0.2028 0.2149 441,699 -0.02(-6.57%)
Nov 20, 2020 0.2163 0.2300 0.2125 0.2300 270,400 +0.02(+10.31%)
Nov 19, 2020 0.2138 0.2140 0.2079 0.2085 131,098 -0.00(-0.90%)
Nov 18, 2020 0.2000 0.2250 0.2000 0.2104 141,864 -0.01(-4.49%)
Nov 17, 2020 0.2220 0.2249 0.2030 0.2203 216,222 -0.00(-2.09%)
Nov 16, 2020 0.2178 0.2268 0.2151 0.2250 98,834 +0.00(+0.22%)
Nov 13, 2020 0.2150 0.2288 0.2150 0.2245 263,600 +0.00(+2.05%)
Nov 12, 2020 0.2322 0.2342 0.2200 0.2200 276,962 -0.01(-2.22%)
Nov 11, 2020 0.2250 0.2300 0.2200 0.2250 111,758 -0.00(-1.57%)
Nov 10, 2020 0.2280 0.2322 0.2135 0.2286 230,483 -0.00(-1.08%)
Nov 09, 2020 0.2423 0.2475 0.2147 0.2311 394,908 -0.01(-5.09%)
Nov 06, 2020 0.2282 0.2437 0.2282 0.2435 217,100 +0.02(+6.70%)
Nov 05, 2020 0.2123 0.2450 0.2123 0.2282 283,185 +0.02(+7.84%)
Nov 04, 2020 0.2200 0.2230 0.2116 0.2116 302,568 -0.01(-3.20%)
Nov 03, 2020 0.2150 0.2231 0.2115 0.2186 210,612 +0.01(+6.12%)
Nov 02, 2020 0.1984 0.2169 0.1984 0.2060 90,578 +0.01(+3.41%)
Oct 30, 2020 0.2230 0.2230 0.1992 0.1992 178,800 -0.02(-10.67%)
Oct 29, 2020 0.1950 0.2230 0.1900 0.2230 110,110 +0.03(+15.84%)
Oct 28, 2020 0.2050 0.2198 0.1921 0.1925 181,399 -0.03(-12.50%)
Oct 27, 2020 0.2180 0.2200 0.2000 0.2200 211,319 +0.02(+8.75%)
Oct 26, 2020 0.2305 0.2305 0.2023 0.2023 284,143 -0.03(-11.74%)
Oct 23, 2020 0.2271 0.2459 0.2250 0.2292 77,800 -0.00(-0.35%)
Oct 22, 2020 0.2550 0.2550 0.2271 0.2300 160,699 -0.01(-4.17%)
Oct 21, 2020 0.2450 0.2533 0.2300 0.2400 154,690 -0.00(-1.03%)
Oct 20, 2020 0.2396 0.2490 0.2241 0.2425 64,666 -0.00(-1.50%)
Oct 19, 2020 0.2799 0.2800 0.2400 0.2462 383,312 +0.00(+0.49%)
Oct 16, 2020 0.2636 0.2710 0.2200 0.2450 905,800 +0.01(+2.08%)
Oct 15, 2020 0.2460 0.2460 0.2133 0.2400 189,993 -0.00(-0.83%)
Oct 14, 2020 0.2400 0.2500 0.2285 0.2420 265,369 +0.00(+0.83%)
Oct 13, 2020 0.2300 0.2400 0.2197 0.2400 516,288 +0.01(+5.87%)
Oct 12, 2020 0.2295 0.2300 0.1890 0.2267 458,779 +0.02(+8.47%)
Oct 09, 2020 0.2000 0.2192 0.2000 0.2090 152,000 +0.01(+4.45%)
Oct 08, 2020 0.2001 0.2112 0.1890 0.2001 43,788 +0.00(+1.42%)
Oct 07, 2020 0.1960 0.1980 0.1862 0.1973 151,616 +0.00(+1.18%)
Oct 06, 2020 0.2150 0.2150 0.1900 0.1950 192,012 -0.01(-6.47%)
Oct 05, 2020 0.2195 0.2195 0.2000 0.2085 105,114 -0.00(-1.33%)
Oct 02, 2020 0.2240 0.2240 0.2050 0.2113 70,900 -0.01(-3.87%)
Oct 01, 2020 0.2219 0.2240 0.2125 0.2198 50,260 -0.00(-0.09%)
Sep 30, 2020 0.2200 0.2250 0.2150 0.2200 30,836 +0.00(+0.00%)
Sep 29, 2020 0.2250 0.2260 0.2020 0.2200 315,755 +0.01(+4.17%)
Sep 28, 2020 0.1900 0.2250 0.1900 0.2112 292,611 +0.01(+5.55%)
Sep 25, 2020 0.2001 0.2101 0.2001 0.2001 91,100 -0.00(-2.39%)
Sep 24, 2020 0.1955 0.2200 0.1900 0.2050 197,823 +0.01(+4.06%)
Sep 23, 2020 0.2111 0.2125 0.1900 0.1970 440,141 -0.02(-10.45%)
Sep 22, 2020 0.2291 0.2350 0.2100 0.2200 212,234 -0.00(-1.43%)
Sep 21, 2020 0.2261 0.2408 0.2110 0.2232 404,243 -0.02(-6.61%)
Sep 18, 2020 0.2450 0.2479 0.2200 0.2390 486,500 -0.01(-4.40%)
Sep 17, 2020 0.2400 0.2700 0.2200 0.2500 1,143,138 +0.01(+4.17%)
Sep 16, 2020 0.2200 0.2442 0.2180 0.2400 239,166 +0.02(+8.35%)
Sep 15, 2020 0.2500 0.2500 0.2200 0.2215 240,368 -0.02(-7.71%)
Sep 14, 2020 0.2280 0.2450 0.2185 0.2400 421,055 +0.01(+6.24%)
Sep 11, 2020 0.2290 0.2350 0.2150 0.2259 720,800 -0.00(-1.35%)
Sep 10, 2020 0.2290 0.2500 0.2105 0.2290 2,095,350 +0.00(+1.33%)
Sep 09, 2020 0.1950 0.2470 0.1635 0.2260 2,488,634 +0.08(+50.67%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 +0.01(+9.97%)
Sep 03, 2020 0.1570 0.1570 0.1300 0.1364 68,618 -0.01(-9.07%)
Sep 02, 2020 0.1411 0.1543 0.1310 0.1500 141,740 +0.01(+5.56%)
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.