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 (%)
Apr 30, 2014 0.0600 0.0700 0.0600 0.0700 248,000 +0.01(+16.67%)
Apr 29, 2014 0.0600 0.0600 0.0600 0.0600 19,850 -0.01(-7.69%)
Apr 28, 2014 0.0560 0.0650 0.0560 0.0650 15,000 +0.01(+17.97%)
Apr 25, 2014 0.0551 0.0551 0.0551 0.0551 4,000 -0.00(-8.17%)
Apr 24, 2014 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.17%)
Apr 22, 2014 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Apr 21, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-19.89%)
Apr 17, 2014 0.0749 0.0749 0.0749 0 +0.01(+19.84%)
Apr 16, 2014 0.0625 0.0625 0.0625 0.0625 8,000 +0.00(+0.00%)
Apr 15, 2014 0.0626 0.0780 0.0625 0.0625 52,900 -0.02(-21.88%)
Apr 11, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Apr 10, 2014 0.0779 0.0779 0.0651 0.0651 78,400 -0.01(-16.32%)
Apr 09, 2014 0.0701 0.0799 0.0651 0.0778 71,800 +0.01(+11.14%)
Apr 07, 2014 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Apr 04, 2014 0.0860 0.0860 0.0790 0.0790 0 -0.01(-8.14%)
Apr 03, 2014 0.0901 0.0901 0.0860 0.0860 114,050 -0.01(-14.00%)
Apr 02, 2014 0.0901 0.1000 0.0901 0.1000 26,105 +0.01(+16.69%)
Apr 01, 2014 0.0856 0.0857 0.0856 0.0857 8,700 -0.00(-1.49%)
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%)
Jan 02, 2014 0.1400 0.1400 0.1200 0.1200 31,000 -0.02(-14.29%)
Dec 31, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.57%)
Dec 30, 2013 0.1167 0.1201 0.1167 0.1201 5,200 +0.00(+0.08%)
Dec 27, 2013 0.1300 0.1399 0.1050 0.1200 0 -0.01(-7.69%)
Dec 26, 2013 0.1210 0.1300 0.1210 0.1300 10,200 -0.01(-7.08%)
Dec 23, 2013 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Dec 20, 2013 0.1399 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Dec 19, 2013 0.1200 0.1399 0.1200 0.1399 13,200 +0.01(+7.62%)
Dec 18, 2013 0.1250 0.1300 0.1250 0.1300 347,380 +0.01(+8.33%)
Dec 17, 2013 0.1251 0.1400 0.1200 0.1200 189,499 -0.02(-14.29%)
Dec 16, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 13, 2013 0.1301 0.1490 0.1215 0.1400 102,000 -0.02(-15.15%)
Dec 11, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Dec 10, 2013 0.1550 0.1600 0.1400 0.1500 758,580 +0.00(+0.00%)
Dec 09, 2013 0.1500 0.1600 0.1400 0.1500 115,850 +0.00(+0.00%)
Dec 06, 2013 0.1400 0.1500 0.1400 0.1500 47,700 +0.01(+3.45%)
Dec 05, 2013 0.1401 0.1450 0.1400 0.1450 84,450 -0.01(-3.33%)
Dec 04, 2013 0.1500 0.1500 0.1500 0.1500 24,280 +0.00(+0.00%)
Dec 03, 2013 0.1500 0.1500 0.1500 0.1500 28,494 +0.00(+0.00%)
Dec 02, 2013 0.1500 0.1500 0.1500 0.1500 10,950 +0.00(+0.00%)
Nov 29, 2013 0.1300 0.1500 0.1300 0.1500 22,880 +0.02(+15.38%)
Nov 27, 2013 0.1500 0.1550 0.1300 0.1300 23,120 -0.03(-18.75%)
Nov 26, 2013 0.1400 0.1600 0.1300 0.1600 73,225 +0.00(+0.00%)
Nov 25, 2013 0.1500 0.1600 0.1500 0.1600 15,250 +0.00(+0.00%)
Nov 22, 2013 0.1550 0.1600 0.1550 0.1600 12,181 +0.00(+0.00%)
Nov 21, 2013 0.1600 0.1600 0.1400 0.1600 57,755 +0.00(+0.00%)
Nov 20, 2013 0.1300 0.1750 0.1300 0.1600 51,700 +0.02(+10.34%)
Nov 19, 2013 0.1400 0.1450 0.1160 0.1450 106,100 +0.00(+3.57%)
Nov 18, 2013 0.1500 0.1649 0.1020 0.1400 171,200 -0.02(-12.50%)
Nov 15, 2013 0.1621 0.1700 0.1321 0.1600 285,370 -0.02(-11.11%)
Nov 14, 2013 0.1800 0.1800 0.1800 0.1800 13,300 +0.01(+5.88%)
Nov 12, 2013 0.1675 0.1810 0.1650 0.1700 141,173 +0.00(+1.49%)
Nov 11, 2013 0.1800 0.1900 0.1675 0.1675 56,407 -0.01(-6.94%)
Nov 08, 2013 0.1890 0.1890 0.1700 0.1800 140,160 +0.01(+5.88%)
Nov 07, 2013 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
Nov 06, 2013 0.1750 0.1800 0.1700 0.1800 169,980 +0.00(+0.00%)
Nov 05, 2013 0.1900 0.1950 0.1800 0.1800 324,672 -0.01(-5.26%)
Nov 04, 2013 0.1900 0.1900 0.1800 0.1900 103,400 +0.01(+5.56%)
Nov 01, 2013 0.1701 0.1850 0.1700 0.1800 32,859 +0.00(+0.00%)
Oct 31, 2013 0.1800 0.1800 0.1700 0.1800 42,456 +0.00(+0.00%)
Oct 30, 2013 0.1875 0.1875 0.1701 0.1800 143,000 -0.01(-2.70%)
Oct 29, 2013 0.1800 0.1940 0.1775 0.1850 321,980 +0.01(+2.78%)
Oct 28, 2013 0.1950 0.1950 0.1775 0.1800 148,350 -0.01(-6.74%)
Oct 25, 2013 0.1850 0.1940 0.1776 0.1930 276,020 +0.00(+1.58%)
Oct 24, 2013 0.1750 0.1900 0.1750 0.1900 83,080 +0.00(+0.00%)
Oct 23, 2013 0.1800 0.1900 0.1800 0.1900 34,700 +0.00(+0.00%)
Oct 22, 2013 0.1790 0.1950 0.1700 0.1900 247,141 +0.02(+9.20%)
Oct 21, 2013 0.1762 0.1800 0.1650 0.1740 74,514 -0.00(-0.57%)
Oct 18, 2013 0.1849 0.1849 0.1725 0.1750 83,550 -0.01(-5.30%)
Oct 17, 2013 0.1848 0.1850 0.1651 0.1848 290,875 +0.00(+0.00%)
Oct 16, 2013 0.1799 0.1848 0.1775 0.1848 172,972 +0.00(+2.67%)
Oct 15, 2013 0.1695 0.1800 0.1650 0.1800 161,303 +0.01(+5.88%)
Oct 14, 2013 0.1610 0.1750 0.1600 0.1700 162,220 -0.01(-4.23%)
Oct 11, 2013 0.1860 0.1890 0.1660 0.1775 548,860 -0.01(-4.57%)
Oct 10, 2013 0.1800 0.1947 0.1660 0.1860 741,570 +0.01(+3.33%)
Oct 09, 2013 0.2035 0.2035 0.1600 0.1800 1,267,113 -0.03(-13.04%)
Oct 08, 2013 0.2375 0.2400 0.1690 0.2070 3,830,009 -0.04(-16.70%)
Oct 07, 2013 0.3459 0.3500 0.2155 0.2485 6,536,961 -0.07(-22.34%)
Oct 04, 2013 0.3100 0.3200 0.3000 0.3200 677,248 +0.01(+3.23%)
Oct 03, 2013 0.2900 0.3260 0.2800 0.3100 1,632,532 +0.03(+10.71%)
Oct 02, 2013 0.2700 0.2800 0.2501 0.2800 262,100 +0.00(+0.00%)
Oct 01, 2013 0.2800 0.2800 0.2550 0.2800 143,721 -0.00(-1.75%)
Sep 27, 2013 0.2900 0.2900 0.2600 0.2850 32,754 +0.04(+16.33%)
Sep 26, 2013 0.2710 0.3000 0.2450 0.2450 253,492 -0.03(-9.26%)
Sep 25, 2013 0.3000 0.3000 0.2700 0.2700 54,300 -0.03(-10.00%)
Sep 24, 2013 0.2650 0.3000 0.2600 0.3000 222,300 +0.05(+19.05%)
Sep 23, 2013 0.2800 0.2800 0.2410 0.2520 55,000 -0.02(-7.69%)
Sep 20, 2013 0.3000 0.3000 0.2700 0.2730 97,200 -0.03(-9.00%)
Sep 19, 2013 0.2900 0.3000 0.2850 0.3000 117,200 +0.01(+3.45%)
Sep 18, 2013 0.2600 0.2900 0.2600 0.2900 50,800 +0.02(+7.41%)
Sep 17, 2013 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Sep 16, 2013 0.2600 0.2600 0.2600 0.2600 13,450 +0.00(+0.00%)
Sep 13, 2013 0.2500 0.2600 0.2450 0.2600 136,914 +0.01(+4.00%)
Sep 12, 2013 0.2500 0.2600 0.2450 0.2500 39,144 +0.00(+0.00%)
Sep 11, 2013 0.2501 0.2700 0.2500 0.2500 46,886 -0.02(-7.41%)
Sep 10, 2013 0.2500 0.2750 0.2500 0.2700 46,250 +0.01(+3.85%)
Sep 09, 2013 0.2750 0.2840 0.2410 0.2600 150,800 -0.02(-8.77%)
Sep 06, 2013 0.2750 0.2950 0.2500 0.2850 123,300 -0.01(-3.39%)
Sep 05, 2013 0.3000 0.3000 0.2850 0.2950 181,780 -0.01(-1.67%)
Sep 04, 2013 0.2950 0.3200 0.2700 0.3000 476,220 +0.00(+0.00%)
Sep 03, 2013 0.3100 0.3100 0.2950 0.3000 15,898 -0.01(-3.23%)
Aug 30, 2013 0.3100 0.3150 0.3000 0.3100 231,640 +0.01(+3.33%)
Aug 29, 2013 0.2900 0.3000 0.2900 0.3000 103,024 +0.02(+7.14%)
Aug 27, 2013 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 26, 2013 0.2700 0.2700 0.2600 0.2700 48,524 -0.02(-6.25%)
Aug 23, 2013 0.2800 0.2880 0.2800 0.2880 33,400 +0.02(+6.67%)
Aug 22, 2013 0.2600 0.2800 0.2600 0.2700 47,000 +0.01(+3.85%)
Aug 21, 2013 0.2700 0.2800 0.2600 0.2600 30,400 +0.01(+4.00%)
Aug 20, 2013 0.2250 0.2600 0.2250 0.2500 314,604 +0.02(+8.23%)
Aug 19, 2013 0.2330 0.2330 0.2300 0.2310 84,956 -0.01(-3.75%)
Aug 16, 2013 0.2300 0.2500 0.2250 0.2400 125,359 +0.02(+9.09%)
Aug 15, 2013 0.2290 0.2290 0.2150 0.2200 58,675 +0.01(+4.76%)
Aug 14, 2013 0.2280 0.2300 0.2100 0.2100 99,000 +0.01(+4.48%)
Aug 13, 2013 0.1920 0.2400 0.1920 0.2010 98,190 +0.00(+0.50%)
Aug 12, 2013 0.1950 0.2000 0.1950 0.2000 36,315 -0.03(-13.01%)
Aug 09, 2013 0.2378 0.2378 0.2100 0.2299 8,000 -0.01(-4.21%)
Aug 06, 2013 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 05, 2013 0.2200 0.2250 0.2000 0.2000 90,000 -0.03(-13.04%)
Aug 02, 2013 0.2500 0.2500 0.2300 0.2300 135,250 -0.02(-8.00%)
Aug 01, 2013 0.2300 0.2500 0.2300 0.2500 11,000 +0.03(+13.64%)
Jul 31, 2013 0.2101 0.2299 0.2060 0.2200 130,700 +0.00(+0.00%)
Jul 29, 2013 0.2200 0.2200 0.2200 0 -0.02(-8.30%)
Jul 26, 2013 0.2201 0.2399 0.2201 0.2399 44,899 -0.00(-0.04%)
Jul 25, 2013 0.2450 0.2450 0.2201 0.2400 106,000 -0.01(-2.04%)
Jul 24, 2013 0.2202 0.2450 0.1901 0.2450 211,058 +0.00(+1.66%)
Jul 23, 2013 0.1900 0.2590 0.1900 0.2410 3,792,968 +0.05(+26.84%)
Jul 22, 2013 0.2000 0.2000 0.1852 0.1900 54,000 -0.01(-5.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Jul 18, 2013 0.2100 0.2100 0.2100 0.2100 5,200 +0.01(+5.00%)
Jul 17, 2013 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 16, 2013 0.1950 0.2000 0.1900 0.2000 43,700 +0.00(+2.04%)
Jul 15, 2013 0.2400 0.2400 0.1851 0.1960 152,960 -0.04(-18.33%)
Jul 12, 2013 0.2051 0.2400 0.2000 0.2400 40,000 +0.01(+4.35%)
Jul 11, 2013 0.2300 0.2300 0.2300 0.2300 65,000 +0.01(+4.55%)
Jul 10, 2013 0.2200 0.2200 0.2200 0.2200 28,800 +0.01(+4.76%)
Jul 09, 2013 0.2200 0.2100 0.1900 0.2100 43,000 +0.00(+0.00%)
Jul 05, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
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.