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 (%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0805 0.0900 71,854 -0.01(-5.26%)
Dec 27, 2017 0.0900 0.0973 0.0897 0.0950 161,175 +0.01(+8.57%)
Dec 26, 2017 0.0800 0.0875 0.0800 0.0875 52,500 +0.00(+4.17%)
Dec 22, 2017 0.0800 0.0900 0.0800 0.0840 25,000 +0.00(+4.87%)
Dec 21, 2017 0.0794 0.0850 0.0780 0.0801 125,223 -0.01(-8.56%)
Dec 20, 2017 0.0840 0.0900 0.0840 0.0876 46,090 +0.00(+5.16%)
Dec 19, 2017 0.0750 0.0869 0.0750 0.0833 50,045 -0.00(-3.14%)
Dec 18, 2017 0.0750 0.0900 0.0750 0.0860 93,270 -0.01(-6.11%)
Dec 15, 2017 0.0800 0.0916 0.0715 0.0916 91,795 +0.01(+13.09%)
Dec 14, 2017 0.0750 0.0990 0.0520 0.0810 613,893 +0.01(+8.00%)
Dec 13, 2017 0.1080 0.1100 0.0721 0.0750 485,291 -0.04(-31.82%)
Dec 12, 2017 0.1300 0.1300 0.1052 0.1100 126,350 -0.01(-5.89%)
Dec 11, 2017 0.1105 0.1350 0.1100 0.1169 81,430 -0.01(-10.09%)
Dec 08, 2017 0.1350 0.1350 0.1101 0.1300 39,400 +0.00(+0.00%)
Dec 07, 2017 0.1200 0.1300 0.1101 0.1300 27,108 +0.01(+8.33%)
Dec 06, 2017 0.1200 0.1200 0.1111 0.1200 87,290 +0.00(+0.00%)
Dec 05, 2017 0.1215 0.1300 0.1056 0.1200 138,300 -0.02(-11.76%)
Dec 01, 2017 0.1360 0.1360 0.1360 0 +0.00(+3.03%)
Nov 30, 2017 0.1350 0.1375 0.1200 0.1320 115,152 -0.01(-4.00%)
Nov 29, 2017 0.1500 0.1500 0.1375 0.1375 46,660 -0.00(-1.79%)
Nov 28, 2017 0.1400 0.1439 0.1375 0.1400 25,210 +0.00(+1.82%)
Nov 27, 2017 0.1500 0.1500 0.1375 0.1375 102,185 -0.01(-6.78%)
Nov 24, 2017 0.1450 0.1475 0.1400 0.1475 53,500 -0.00(-1.67%)
Nov 22, 2017 0.1420 0.1500 0.1420 0.1500 99,200 +0.00(+0.13%)
Nov 21, 2017 0.1400 0.1498 0.1400 0.1498 38,400 +0.01(+6.24%)
Nov 20, 2017 0.1420 0.1420 0.1400 0.1410 49,650 -0.01(-6.00%)
Nov 17, 2017 0.1401 0.1500 0.1400 0.1500 55,314 +0.00(+0.07%)
Nov 16, 2017 0.1400 0.1499 0.1400 0.1499 75,000 +0.00(+2.15%)
Nov 15, 2017 0.1500 0.1539 0.1449 0.1467 202,974 -0.00(-2.17%)
Nov 14, 2017 0.1474 0.1500 0.1474 0.1500 63,016 +0.00(+1.73%)
Nov 13, 2017 0.1500 0.1500 0.1450 0.1474 136,852 -0.00(-1.70%)
Nov 10, 2017 0.1525 0.1525 0.1451 0.1500 75,270 +0.00(+1.66%)
Nov 09, 2017 0.1500 0.1599 0.1450 0.1475 78,612 -0.00(-2.28%)
Nov 08, 2017 0.1562 0.1562 0.1500 0.1510 154,071 -0.01(-4.10%)
Nov 07, 2017 0.1600 0.1650 0.1551 0.1575 71,567 -0.00(-1.59%)
Nov 06, 2017 0.1650 0.1700 0.1575 0.1600 240,996 +0.00(+0.63%)
Nov 03, 2017 0.1645 0.1700 0.1500 0.1590 129,406 -0.01(-3.05%)
Nov 02, 2017 0.1660 0.1700 0.1550 0.1640 385,460 +0.00(+2.50%)
Nov 01, 2017 0.1500 0.1640 0.1450 0.1600 568,069 +0.01(+9.60%)
Oct 31, 2017 0.1475 0.1500 0.1450 0.1460 90,883 -0.00(-2.67%)
Oct 30, 2017 0.1500 0.1500 0.1450 0.1500 122,250 +0.00(+0.67%)
Oct 27, 2017 0.1500 0.1500 0.1450 0.1490 372,921 -0.00(-0.67%)
Oct 26, 2017 0.1475 0.1600 0.1475 0.1500 263,010 +0.00(+1.69%)
Oct 25, 2017 0.1600 0.1610 0.1450 0.1475 203,144 -0.01(-8.39%)
Oct 24, 2017 0.1610 0.1650 0.1540 0.1610 389,390 +0.00(+0.69%)
Oct 23, 2017 0.1620 0.1620 0.1535 0.1599 156,957 +0.00(+3.16%)
Oct 20, 2017 0.1600 0.1693 0.1420 0.1550 260,664 +0.01(+3.33%)
Oct 19, 2017 0.1640 0.1640 0.1450 0.1500 168,583 -0.01(-8.48%)
Oct 18, 2017 0.1650 0.1650 0.1500 0.1639 160,910 +0.01(+9.27%)
Oct 17, 2017 0.1699 0.1699 0.1490 0.1500 56,850 -0.01(-6.25%)
Oct 16, 2017 0.1636 0.1700 0.1560 0.1600 256,633 +0.00(+0.00%)
Oct 13, 2017 0.1600 0.1600 0.1525 0.1600 40,051 +0.00(+0.19%)
Oct 12, 2017 0.1650 0.1650 0.1500 0.1597 187,827 +0.00(+3.03%)
Oct 11, 2017 0.1470 0.1550 0.1400 0.1550 569,949 +0.01(+5.16%)
Oct 10, 2017 0.1460 0.1525 0.1450 0.1474 66,423 +0.00(+1.66%)
Oct 09, 2017 0.1456 0.1599 0.1450 0.1450 72,063 -0.01(-3.33%)
Oct 06, 2017 0.1485 0.1600 0.1450 0.1500 132,025 +0.00(+1.01%)
Oct 05, 2017 0.1435 0.1485 0.1400 0.1485 25,040 +0.00(+0.85%)
Oct 04, 2017 0.1491 0.1491 0.1450 0.1472 61,271 +0.01(+3.70%)
Oct 03, 2017 0.1400 0.1601 0.1400 0.1420 242,606 -0.00(-1.39%)
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.