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, 2017 0.0770 0.0825 0.0720 0.0820 176,230 -0.00(-3.53%)
Mar 30, 2017 0.0850 0.0850 0.0842 0.0850 5,620 -0.00(-2.30%)
Mar 29, 2017 0.0770 0.0870 0.0770 0.0870 11,000 +0.00(+0.00%)
Mar 27, 2017 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Mar 24, 2017 0.0870 0.0870 0.0870 0.0870 12,500 +0.01(+8.75%)
Mar 22, 2017 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Mar 21, 2017 0.0750 0.0840 0.0750 0.0840 41,158 +0.00(+5.00%)
Mar 20, 2017 0.0800 0.0800 0.0799 0.0800 17,328 +0.00(+0.00%)
Mar 17, 2017 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-8.05%)
Mar 16, 2017 0.0870 0.0870 0.0825 0.0870 6,000 -0.00(-0.57%)
Mar 15, 2017 0.0900 0.0900 0.0800 0.0875 7,583 +0.01(+9.99%)
Mar 14, 2017 0.0840 0.0900 0.0795 0.0795 54,250 -0.00(-1.18%)
Mar 13, 2017 0.0810 0.0899 0.0801 0.0805 74,600 -0.01(-10.56%)
Mar 10, 2017 0.0900 0.0900 0.0900 0.0900 4,013 -0.00(-1.75%)
Mar 09, 2017 0.0948 0.0948 0.0800 0.0916 13,618 +0.00(+1.78%)
Mar 08, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Mar 07, 2017 0.0912 0.0944 0.0900 0.0900 7,547 -0.00(-1.32%)
Mar 06, 2017 0.0912 0.0912 0.0912 0.0912 25,463 -0.00(-0.44%)
Mar 03, 2017 0.0820 0.0916 0.0820 0.0916 12,582 -0.00(-3.38%)
Mar 02, 2017 0.0948 0.0948 0.0948 0.0948 5,000 +0.00(+5.33%)
Mar 01, 2017 0.0750 0.0947 0.0750 0.0900 20,500 -0.00(-4.15%)
Feb 28, 2017 0.0820 0.0939 0.0750 0.0939 124,880 +0.01(+16.79%)
Feb 27, 2017 0.0760 0.0949 0.0760 0.0804 41,849 -0.01(-15.28%)
Feb 24, 2017 0.0995 0.0995 0.0800 0.0949 126,235 -0.00(-0.11%)
Feb 23, 2017 0.0900 0.0950 0.0900 0.0950 209,174 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Feb 21, 2017 0.0860 0.0950 0.0860 0.0950 19,225 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 16, 2017 0.0890 0.0950 0.0890 0.0950 5,800 +0.01(+5.56%)
Feb 15, 2017 0.0900 0.0950 0.0860 0.0900 254,800 -0.01(-5.26%)
Feb 14, 2017 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
Feb 13, 2017 0.0858 0.0950 0.0850 0.0950 36,900 +0.01(+6.15%)
Feb 10, 2017 0.1000 0.1000 0.0750 0.0895 279,275 -0.01(-5.79%)
Feb 09, 2017 0.1000 0.1000 0.0911 0.0950 21,200 -0.01(-5.00%)
Feb 08, 2017 0.0950 0.1020 0.0950 0.1000 31,380 -0.00(-1.96%)
Feb 07, 2017 0.1050 0.1098 0.0900 0.1020 180,517 +0.00(+2.00%)
Feb 06, 2017 0.0928 0.1000 0.0928 0.1000 14,710 +0.00(+3.09%)
Feb 03, 2017 0.0980 0.1100 0.0901 0.0970 106,500 +0.01(+7.66%)
Feb 02, 2017 0.1000 0.1000 0.0901 0.0901 140,750 -0.01(-8.99%)
Feb 01, 2017 0.1099 0.1099 0.0975 0.0990 145,500 -0.01(-9.92%)
Jan 31, 2017 0.0980 0.1144 0.0980 0.1099 64,200 +0.01(+9.90%)
Jan 30, 2017 0.1000 0.1067 0.0950 0.1000 80,327 -0.01(-9.01%)
Jan 27, 2017 0.1100 0.1100 0.1000 0.1099 104,016 -0.00(-0.09%)
Jan 26, 2017 0.1099 0.1100 0.1001 0.1100 20,000 +0.01(+6.08%)
Jan 25, 2017 0.1050 0.1100 0.1000 0.1037 124,136 -0.00(-1.33%)
Jan 24, 2017 0.1200 0.1250 0.1000 0.1051 107,000 -0.01(-12.42%)
Jan 23, 2017 0.1200 0.1200 0.1199 0.1200 19,000 +0.00(+0.00%)
Jan 20, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 19, 2017 0.1149 0.1200 0.1149 0.1200 126,426 +0.00(+0.08%)
Jan 18, 2017 0.1050 0.1200 0.1050 0.1199 139,670 +0.02(+19.90%)
Jan 17, 2017 0.1100 0.1100 0.1000 0.1000 75,878 -0.00(-4.76%)
Jan 13, 2017 0.1050 0.1050 0.1050 0 +0.01(+7.58%)
Jan 12, 2017 0.0951 0.1000 0.0950 0.0976 165,313 -0.00(-2.40%)
Jan 11, 2017 0.1199 0.1199 0.0994 0.1000 106,100 -0.02(-13.72%)
Jan 10, 2017 0.1159 0.1159 0.1159 0.1159 500 +0.02(+15.32%)
Jan 09, 2017 0.1122 0.1240 0.1005 0.1005 164,706 -0.03(-22.69%)
Jan 06, 2017 0.1250 0.1350 0.1090 0.1300 185,687 +0.01(+8.33%)
Jan 05, 2017 0.0930 0.1200 0.0930 0.1200 107,000 +0.00(+4.35%)
Jan 04, 2017 0.1010 0.1190 0.0901 0.1150 77,600 -0.00(-4.17%)
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.