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 (%)
Mar 31, 2014 0.0900 0.0900 0.0870 0.0870 3,500 -0.00(-3.33%)
Mar 28, 2014 0.1000 0.1000 0.0900 0.0900 0 -0.01(-5.26%)
Mar 27, 2014 0.1000 0.1000 0.0950 0.0950 31,000 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1050 0.0950 0.0950 27,000 -0.01(-5.00%)
Mar 25, 2014 0.0800 0.1000 0.0800 0.1000 110,000 +0.02(+25.00%)
Mar 24, 2014 0.0849 0.0850 0.0799 0.0800 133,600 -0.00(-0.12%)
Mar 21, 2014 0.0801 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Mar 20, 2014 0.0801 0.0801 0.0801 0.0801 2,000 -0.01(-8.46%)
Mar 19, 2014 0.0801 0.0875 0.0801 0.0875 61,600 +0.01(+9.24%)
Mar 18, 2014 0.0701 0.0899 0.0701 0.0801 27,650 +0.00(+0.13%)
Mar 17, 2014 0.0800 0.0800 0.0800 0.0800 47,600 +0.00(+0.00%)
Mar 14, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.00(-0.25%)
Mar 13, 2014 0.0899 0.0899 0.0802 0.0802 3,000 -0.01(-10.79%)
Mar 12, 2014 0.0851 0.0899 0.0850 0.0899 78,623 -0.00(-0.11%)
Mar 11, 2014 0.0900 0.0900 0.0850 0.0900 37,600 -0.01(-10.00%)
Mar 10, 2014 0.0921 0.1000 0.0801 0.1000 125,350 +0.01(+5.26%)
Mar 07, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2014 0.0930 0.0950 0.0930 0.0950 1,800 +0.00(+3.15%)
Mar 05, 2014 0.0951 0.1000 0.0920 0.0921 92,200 -0.01(-7.90%)
Mar 03, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 28, 2014 0.1000 0.1000 0.0800 0.0800 0 -0.01(-15.79%)
Feb 27, 2014 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Feb 26, 2014 0.1050 0.1090 0.0960 0.1000 94,890 -0.00(-0.10%)
Feb 25, 2014 0.1001 0.1001 0.1001 0.1001 7,390 -0.01(-9.00%)
Feb 24, 2014 0.1075 0.1120 0.1050 0.1100 20,300 +0.01(+4.76%)
Feb 21, 2014 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+5.00%)
Feb 20, 2014 0.1000 0.1000 0.1000 0.1000 5,800 +0.00(+0.00%)
Feb 19, 2014 0.1002 0.1002 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 18, 2014 0.1001 0.1001 0.1000 0.1000 5,100 -0.01(-8.84%)
Feb 14, 2014 0.1097 0.1097 0.1097 0 +0.01(+9.70%)
Feb 13, 2014 0.1000 0.1000 0.1000 0.1000 2,777 -0.01(-9.09%)
Feb 12, 2014 0.1010 0.1100 0.1010 0.1100 11,000 +0.01(+7.74%)
Feb 11, 2014 0.1020 0.1021 0.1010 0.1021 20,330 +0.00(+1.09%)
Feb 10, 2014 0.1100 0.1100 0.1010 0.1010 26,700 -0.00(-3.90%)
Feb 07, 2014 0.1100 0.1100 0.1051 0.1051 0 -0.00(-4.45%)
Feb 06, 2014 0.1100 0.1100 0.1100 0.1100 400 +0.01(+4.76%)
Feb 05, 2014 0.1120 0.1120 0.1050 0.1050 22,300 -0.01(-6.25%)
Feb 04, 2014 0.1149 0.1149 0.1110 0.1120 26,100 +0.00(+0.90%)
Feb 03, 2014 0.1090 0.1110 0.1090 0.1110 25,538 +0.00(+0.91%)
Jan 30, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Jan 29, 2014 0.1100 0.1100 0.1010 0.1010 10,900 -0.01(-12.93%)
Jan 28, 2014 0.1011 0.1160 0.1011 0.1160 66,952 +0.01(+14.74%)
Jan 27, 2014 0.1160 0.1160 0.1011 0.1011 4,150 -0.00(-3.71%)
Jan 24, 2014 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2014 0.1050 0.1050 0.1050 0.1050 12,250 -0.01(-4.55%)
Jan 22, 2014 0.1100 0.1100 0.1050 0.1100 31,550 +0.00(+0.00%)
Jan 21, 2014 0.1150 0.1150 0.1051 0.1100 86,800 -0.01(-4.35%)
Jan 17, 2014 0.1150 0.1150 0.1150 0 -0.00(-1.37%)
Jan 16, 2014 0.1052 0.1166 0.1052 0.1166 17,250 +0.01(+10.94%)
Jan 15, 2014 0.1349 0.1349 0.1051 0.1051 17,300 -0.01(-12.42%)
Jan 14, 2014 0.1200 0.1349 0.1200 0.1200 44,848 -0.00(-0.08%)
Jan 13, 2014 0.1201 0.1201 0.1201 0.1201 14,698 +0.00(+0.00%)
Jan 10, 2014 0.1349 0.1349 0.1201 0.1201 10,002 +0.00(+0.00%)
Jan 09, 2014 0.1255 0.1255 0.1200 0.1201 18,100 -0.01(-7.62%)
Jan 08, 2014 0.1150 0.1300 0.1130 0.1300 75,300 +0.02(+18.18%)
Jan 07, 2014 0.1165 0.1165 0.1100 0.1100 43,700 -0.01(-9.84%)
Jan 06, 2014 0.1201 0.1300 0.1101 0.1220 83,673 +0.00(+1.58%)
Jan 03, 2014 0.1200 0.1299 0.1200 0.1201 0 +0.00(+0.08%)
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.