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 31, 2018 0.0470 0.0470 0.0470 0.0470 4,500 +0.00(+0.00%)
Dec 28, 2018 0.0469 0.0470 0.0450 0.0470 14,200 +0.01(+22.72%)
Dec 27, 2018 0.0383 0.0383 0.0383 0.0383 5,000 -0.01(-12.95%)
Dec 26, 2018 0.0400 0.0440 0.0399 0.0440 84,100 +0.00(+12.82%)
Dec 24, 2018 0.0420 0.0420 0.0390 0.0390 46,900 -0.01(-18.07%)
Dec 20, 2018 0.0476 0.0476 0.0476 0 +0.01(+12.00%)
Dec 19, 2018 0.0425 0.0425 0.0425 0.0425 5,000 +0.00(+6.78%)
Dec 18, 2018 0.0425 0.0425 0.0370 0.0398 31,040 +0.00(+2.05%)
Dec 17, 2018 0.0400 0.0400 0.0370 0.0390 40,000 -0.00(-2.74%)
Dec 14, 2018 0.0436 0.0450 0.0401 0.0401 127,000 -0.00(-5.20%)
Dec 13, 2018 0.0500 0.0510 0.0421 0.0423 272,454 -0.00(-10.00%)
Dec 12, 2018 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-7.48%)
Dec 10, 2018 0.0508 0.0508 0.0508 0 +0.00(+1.60%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 21,400 -0.00(-8.93%)
Dec 06, 2018 0.0549 0.0549 0.0549 0.0549 3,000 -0.00(-1.79%)
Dec 04, 2018 0.0554 0.0559 0.0554 0.0559 20,600 -0.00(-0.18%)
Dec 03, 2018 0.0560 0.0560 0.0560 0.0560 1,000 +0.00(+0.18%)
Nov 30, 2018 0.0530 0.0569 0.0485 0.0559 56,700 +0.01(+11.80%)
Nov 29, 2018 0.0543 0.0570 0.0500 0.0500 123,264 -0.00(-6.54%)
Nov 28, 2018 0.0580 0.0600 0.0500 0.0535 121,400 +0.00(+6.15%)
Nov 26, 2018 0.0504 0.0504 0.0504 0 -0.01(-16.14%)
Nov 23, 2018 0.0601 0.0601 0.0601 0.0601 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0601 0.0601 0.0601 0 -0.00(-3.06%)
Nov 20, 2018 0.0620 0.0620 0.0620 0.0620 20,200 +0.00(+0.00%)
Nov 19, 2018 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0620 0.0620 12,000 +0.00(+1.64%)
Nov 15, 2018 0.0610 0.0610 0.0600 0.0610 22,500 +0.00(+0.00%)
Nov 14, 2018 0.0520 0.0610 0.0520 0.0610 5,394 +0.01(+17.31%)
Nov 13, 2018 0.0515 0.0530 0.0515 0.0520 25,000 +0.01(+13.04%)
Nov 12, 2018 0.0550 0.0550 0.0460 0.0460 275,000 -0.01(-22.17%)
Nov 09, 2018 0.0591 0.0591 0.0591 0.0591 1,000 -0.01(-9.22%)
Nov 08, 2018 0.0552 0.0651 0.0531 0.0651 58,500 +0.01(+8.50%)
Nov 05, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.38%)
Nov 02, 2018 0.0621 0.0621 0.0621 0.0621 13,500 +0.00(+4.90%)
Nov 01, 2018 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-4.67%)
Oct 31, 2018 0.0648 0.0648 0.0621 0.0621 23,300 -0.00(-2.36%)
Oct 30, 2018 0.0651 0.0651 0.0636 0.0636 7,200 -0.00(-2.30%)
Oct 26, 2018 0.0651 0.0651 0.0651 0 -0.00(-6.73%)
Oct 25, 2018 0.0650 0.0698 0.0650 0.0698 13,000 +0.01(+11.68%)
Oct 22, 2018 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Oct 18, 2018 0.0750 0.0750 0.0700 0.0700 18,468 +0.00(+0.00%)
Oct 17, 2018 0.0755 0.0755 0.0700 0.0700 2,100 +0.00(+0.00%)
Oct 16, 2018 0.0739 0.0739 0.0700 0.0700 24,308 +0.01(+10.58%)
Oct 15, 2018 0.0784 0.0784 0.0633 0.0633 1,600 -0.00(-1.09%)
Oct 12, 2018 0.0630 0.0640 0.0630 0.0640 11,300 -0.01(-18.58%)
Oct 11, 2018 0.0716 0.0786 0.0716 0.0786 32,185 +0.01(+20.37%)
Oct 10, 2018 0.0621 0.0653 0.0621 0.0653 4,890 -0.00(-6.71%)
Oct 09, 2018 0.0641 0.0729 0.0640 0.0700 24,300 -0.00(-5.02%)
Oct 08, 2018 0.0715 0.0737 0.0640 0.0737 35,800 +0.01(+13.38%)
Oct 05, 2018 0.0704 0.0704 0.0650 0.0650 145,500 -0.01(-7.67%)
Oct 04, 2018 0.0790 0.0790 0.0704 0.0704 1,850 -0.01(-10.89%)
Oct 03, 2018 0.0725 0.0799 0.0700 0.0790 50,000 -0.00(-0.50%)
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.